Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.60 | 80.12 | 79.44 | 79.49 | 2,614,160 | +0.51(+0.65%) |
Sep 29, 2021 | 79.52 | 79.74 | 78.95 | 78.97 | 1,107,853 | -0.71(-0.89%) |
Sep 28, 2021 | 80.15 | 80.27 | 79.43 | 79.68 | 947,116 | -0.95(-1.17%) |
Sep 27, 2021 | 80.32 | 80.80 | 79.95 | 80.63 | 581,577 | +0.59(+0.74%) |
Sep 24, 2021 | 80.37 | 80.42 | 79.98 | 80.04 | 1,376,102 | -1.10(-1.36%) |
Sep 23, 2021 | 81.03 | 81.22 | 80.75 | 81.14 | 1,249,293 | +0.50(+0.62%) |
Sep 22, 2021 | 80.21 | 81.12 | 80.21 | 80.65 | 1,800,928 | +1.09(+1.38%) |
Sep 21, 2021 | 79.73 | 79.81 | 79.34 | 79.55 | 1,366,927 | +0.59(+0.75%) |
Sep 20, 2021 | 79.42 | 79.68 | 78.37 | 78.96 | 1,388,881 | -2.41(-2.96%) |
Sep 17, 2021 | 81.68 | 81.73 | 81.17 | 81.37 | 616,168 | -0.07(-0.09%) |
Sep 16, 2021 | 81.21 | 81.59 | 81.00 | 81.44 | 456,472 | -0.93(-1.12%) |
Sep 15, 2021 | 82.21 | 82.42 | 81.85 | 82.37 | 961,940 | -0.37(-0.44%) |
Sep 14, 2021 | 83.06 | 83.18 | 82.53 | 82.73 | 503,183 | -0.82(-0.99%) |
Sep 13, 2021 | 83.49 | 83.72 | 83.08 | 83.56 | 617,049 | +0.10(+0.12%) |
Sep 10, 2021 | 84.16 | 84.27 | 83.46 | 83.46 | 1,706,291 | -0.02(-0.02%) |
Sep 09, 2021 | 83.49 | 83.71 | 83.21 | 83.47 | 684,724 | -0.33(-0.39%) |
Sep 08, 2021 | 84.39 | 84.39 | 83.59 | 83.80 | 790,132 | -1.09(-1.28%) |
Sep 07, 2021 | 84.48 | 85.16 | 84.48 | 84.89 | 1,445,778 | +0.65(+0.77%) |
Sep 03, 2021 | 84.07 | 84.36 | 83.98 | 84.24 | 1,080,723 | +0.37(+0.44%) |
Sep 02, 2021 | 84.01 | 84.28 | 83.78 | 83.88 | 848,653 | -0.28(-0.33%) |
Sep 01, 2021 | 83.56 | 84.45 | 83.56 | 84.16 | 690,195 | +1.09(+1.31%) |
Aug 31, 2021 | 83.03 | 83.16 | 82.83 | 83.07 | 1,224,889 | +1.25(+1.53%) |
Aug 30, 2021 | 81.85 | 81.99 | 81.42 | 81.82 | 802,246 | +0.16(+0.19%) |
Aug 27, 2021 | 81.10 | 81.70 | 81.10 | 81.66 | 503,071 | +0.89(+1.10%) |
Aug 26, 2021 | 81.25 | 81.25 | 80.76 | 80.77 | 1,095,891 | -0.80(-0.98%) |
Aug 25, 2021 | 81.52 | 81.68 | 81.28 | 81.56 | 955,497 | +0.00(+0.00%) |
Aug 24, 2021 | 80.84 | 81.61 | 80.84 | 81.56 | 923,556 | +1.79(+2.24%) |
Aug 23, 2021 | 79.19 | 79.94 | 79.17 | 79.78 | 2,243,189 | +1.27(+1.62%) |
Aug 20, 2021 | 78.09 | 78.79 | 78.09 | 78.50 | 899,623 | -0.16(-0.20%) |
Aug 19, 2021 | 78.47 | 79.04 | 78.36 | 78.66 | 988,302 | -1.30(-1.63%) |
Aug 18, 2021 | 80.27 | 80.68 | 79.92 | 79.96 | 2,024,492 | +0.36(+0.46%) |
Aug 17, 2021 | 79.66 | 80.09 | 79.37 | 79.60 | 2,331,219 | -1.78(-2.19%) |
Aug 16, 2021 | 81.37 | 81.38 | 80.84 | 81.38 | 1,351,923 | -0.57(-0.70%) |
Aug 13, 2021 | 82.00 | 82.00 | 81.57 | 81.95 | 399,175 | -0.35(-0.42%) |
Aug 12, 2021 | 82.43 | 82.50 | 81.96 | 82.29 | 1,222,426 | -0.77(-0.92%) |
Aug 11, 2021 | 83.28 | 83.34 | 82.75 | 83.06 | 674,159 | +0.09(+0.11%) |
Aug 10, 2021 | 83.21 | 83.24 | 82.81 | 82.97 | 736,843 | +0.08(+0.10%) |
Aug 09, 2021 | 82.81 | 83.25 | 82.48 | 82.88 | 1,153,967 | +0.36(+0.44%) |
Aug 06, 2021 | 83.04 | 83.04 | 82.31 | 82.52 | 1,405,189 | -0.75(-0.90%) |
Aug 05, 2021 | 83.13 | 83.46 | 83.08 | 83.27 | 1,826,668 | -0.33(-0.39%) |
Aug 04, 2021 | 83.54 | 84.00 | 83.42 | 83.60 | 1,611,075 | +0.63(+0.76%) |
Aug 03, 2021 | 82.62 | 82.97 | 82.27 | 82.97 | 1,097,401 | +0.37(+0.45%) |
Aug 02, 2021 | 82.66 | 83.05 | 82.57 | 82.59 | 924,667 | +0.42(+0.51%) |
Jul 30, 2021 | 81.67 | 82.31 | 81.53 | 82.17 | 1,678,495 | -0.44(-0.53%) |
Jul 29, 2021 | 82.95 | 82.98 | 82.32 | 82.61 | 2,021,043 | +0.31(+0.38%) |
Jul 28, 2021 | 81.02 | 82.48 | 80.95 | 82.30 | 2,824,101 | +2.26(+2.82%) |
Jul 27, 2021 | 80.04 | 80.32 | 78.97 | 80.05 | 4,699,451 | -2.03(-2.47%) |
Jul 26, 2021 | 82.11 | 82.58 | 81.82 | 82.08 | 3,403,492 | -2.09(-2.48%) |
Jul 23, 2021 | 84.27 | 84.48 | 83.60 | 84.17 | 1,311,395 | -1.30(-1.52%) |
Jul 22, 2021 | 85.65 | 85.68 | 85.16 | 85.47 | 1,241,718 | +0.20(+0.23%) |
Jul 21, 2021 | 84.57 | 85.29 | 84.21 | 85.27 | 431,532 | +0.44(+0.52%) |
Jul 20, 2021 | 84.26 | 84.98 | 84.00 | 84.83 | 558,018 | +0.37(+0.43%) |
Jul 19, 2021 | 84.54 | 84.66 | 84.07 | 84.47 | 2,995,771 | -1.46(-1.70%) |
Jul 16, 2021 | 86.57 | 86.69 | 85.75 | 85.93 | 143,334 | -0.59(-0.68%) |
Jul 15, 2021 | 86.60 | 86.90 | 86.35 | 86.52 | 451,005 | +0.18(+0.21%) |
Jul 14, 2021 | 86.67 | 86.73 | 86.05 | 86.34 | 389,721 | +0.10(+0.12%) |
Jul 13, 2021 | 86.23 | 86.69 | 86.16 | 86.23 | 491,717 | +0.33(+0.38%) |
Jul 12, 2021 | 85.69 | 85.91 | 85.44 | 85.91 | 478,143 | +0.13(+0.15%) |
Jul 09, 2021 | 85.28 | 85.84 | 85.08 | 85.78 | 516,786 | +1.46(+1.73%) |
Jul 08, 2021 | 84.20 | 84.54 | 84.00 | 84.32 | 1,130,931 | -1.91(-2.21%) |
Jul 07, 2021 | 86.86 | 86.88 | 85.95 | 86.23 | 836,319 | -0.12(-0.14%) |
Jul 06, 2021 | 86.92 | 86.92 | 86.04 | 86.35 | 867,138 | -1.26(-1.44%) |
Jul 02, 2021 | 87.25 | 87.64 | 87.11 | 87.61 | 3,406,042 | -0.22(-0.25%) |
Jul 01, 2021 | 88.42 | 88.42 | 87.45 | 87.83 | 1,063,534 | -0.62(-0.70%) |
Jun 30, 2021 | 88.28 | 88.62 | 88.23 | 88.44 | 293,918 | -0.50(-0.56%) |
Jun 29, 2021 | 88.28 | 88.94 | 88.06 | 88.94 | 854,980 | -0.09(-0.11%) |
Jun 28, 2021 | 88.84 | 89.06 | 88.78 | 89.03 | 811,110 | +0.23(+0.26%) |
Jun 25, 2021 | 88.77 | 88.87 | 88.47 | 88.80 | 2,122,232 | +0.77(+0.87%) |
Jun 24, 2021 | 87.78 | 88.09 | 87.73 | 88.03 | 1,393,678 | +0.75(+0.86%) |
Jun 23, 2021 | 87.36 | 87.77 | 87.23 | 87.28 | 582,711 | +0.62(+0.71%) |
Jun 22, 2021 | 86.81 | 86.81 | 86.19 | 86.67 | 1,095,982 | -0.46(-0.53%) |
Jun 21, 2021 | 86.76 | 87.14 | 86.36 | 87.12 | 918,105 | +0.18(+0.20%) |
Jun 18, 2021 | 87.07 | 87.27 | 86.80 | 86.95 | 1,192,733 | -0.55(-0.63%) |
Jun 17, 2021 | 87.16 | 87.73 | 87.16 | 87.50 | 617,872 | +0.69(+0.80%) |
Jun 16, 2021 | 87.85 | 87.97 | 86.61 | 86.81 | 604,540 | -1.16(-1.32%) |
Jun 15, 2021 | 88.45 | 88.45 | 87.86 | 87.97 | 471,163 | -0.85(-0.96%) |
Jun 14, 2021 | 88.56 | 88.86 | 88.44 | 88.82 | 433,414 | +0.26(+0.30%) |
Jun 11, 2021 | 88.45 | 88.56 | 88.10 | 88.56 | 4,596,822 | -0.09(-0.11%) |
Jun 10, 2021 | 88.28 | 88.71 | 88.24 | 88.65 | 375,667 | +0.80(+0.92%) |
Jun 09, 2021 | 88.03 | 88.32 | 87.81 | 87.85 | 760,037 | -0.37(-0.42%) |
Jun 08, 2021 | 88.38 | 88.42 | 87.91 | 88.22 | 867,306 | -0.45(-0.51%) |
Jun 07, 2021 | 88.72 | 88.87 | 88.26 | 88.67 | 771,803 | -0.52(-0.59%) |
Jun 04, 2021 | 88.94 | 89.19 | 88.89 | 89.19 | 460,436 | +0.77(+0.88%) |
Jun 03, 2021 | 88.54 | 88.73 | 88.25 | 88.41 | 744,211 | -1.02(-1.14%) |
Jun 02, 2021 | 89.41 | 89.53 | 89.19 | 89.43 | 395,048 | -0.21(-0.23%) |
Jun 01, 2021 | 89.90 | 89.95 | 89.32 | 89.64 | 530,925 | +1.61(+1.83%) |
May 28, 2021 | 87.79 | 88.26 | 87.72 | 88.02 | 949,222 | +0.46(+0.52%) |
May 27, 2021 | 87.72 | 87.84 | 87.43 | 87.57 | 1,375,411 | -0.06(-0.06%) |
May 26, 2021 | 87.44 | 87.71 | 87.32 | 87.62 | 613,065 | +0.56(+0.64%) |
May 25, 2021 | 87.24 | 87.24 | 86.76 | 87.06 | 1,180,190 | +1.19(+1.39%) |
May 24, 2021 | 85.62 | 86.08 | 85.43 | 85.87 | 676,833 | +0.70(+0.82%) |
May 21, 2021 | 86.15 | 86.15 | 85.05 | 85.17 | 391,485 | -1.05(-1.21%) |
May 20, 2021 | 85.84 | 86.30 | 85.79 | 86.21 | 445,562 | +0.50(+0.59%) |
May 19, 2021 | 84.91 | 85.92 | 84.64 | 85.71 | 557,139 | -0.01(-0.01%) |
May 18, 2021 | 85.69 | 86.22 | 85.65 | 85.72 | 819,302 | +1.17(+1.38%) |
May 17, 2021 | 84.11 | 84.57 | 83.95 | 84.55 | 1,103,967 | -0.15(-0.18%) |
May 14, 2021 | 84.29 | 84.86 | 84.04 | 84.70 | 3,025,336 | +1.38(+1.66%) |
May 13, 2021 | 83.66 | 84.02 | 82.88 | 83.32 | 2,287,379 | -0.06(-0.07%) |
May 12, 2021 | 84.36 | 84.59 | 83.31 | 83.38 | 4,224,836 | -2.23(-2.61%) |
May 11, 2021 | 84.39 | 85.78 | 84.36 | 85.61 | 2,261,058 | -0.63(-0.73%) |
May 10, 2021 | 87.46 | 87.46 | 86.18 | 86.23 | 2,013,775 | -1.60(-1.82%) |
May 07, 2021 | 87.64 | 88.28 | 87.53 | 87.83 | 1,180,642 | +0.68(+0.78%) |
May 06, 2021 | 86.73 | 87.17 | 86.51 | 87.15 | 1,752,417 | +0.73(+0.84%) |
May 05, 2021 | 86.62 | 86.75 | 86.24 | 86.42 | 1,617,125 | +0.11(+0.13%) |
May 04, 2021 | 86.66 | 86.82 | 85.60 | 86.31 | 1,267,471 | -0.95(-1.09%) |
May 03, 2021 | 87.29 | 87.60 | 86.93 | 87.26 | 412,150 | -0.16(-0.18%) |
Apr 30, 2021 | 87.64 | 87.89 | 87.18 | 87.42 | 457,166 | -1.43(-1.61%) |
Apr 29, 2021 | 89.40 | 89.40 | 88.12 | 88.84 | 804,584 | -0.07(-0.07%) |
Apr 28, 2021 | 88.74 | 89.28 | 88.47 | 88.91 | 922,284 | +0.40(+0.45%) |
Apr 27, 2021 | 88.44 | 88.66 | 88.34 | 88.51 | 552,789 | +0.07(+0.07%) |
Apr 26, 2021 | 88.07 | 88.47 | 88.01 | 88.44 | 2,618,816 | +0.11(+0.13%) |
Apr 23, 2021 | 87.92 | 88.40 | 87.91 | 88.33 | 1,106,801 | +1.31(+1.50%) |
Apr 22, 2021 | 87.56 | 87.57 | 86.73 | 87.02 | 711,522 | -0.32(-0.36%) |
Apr 21, 2021 | 86.50 | 87.42 | 86.29 | 87.34 | 434,668 | +0.41(+0.47%) |
Apr 20, 2021 | 87.58 | 87.69 | 86.62 | 86.93 | 1,110,969 | -0.59(-0.67%) |
Apr 19, 2021 | 87.63 | 87.82 | 87.19 | 87.52 | 449,106 | -0.29(-0.33%) |
Apr 16, 2021 | 87.84 | 87.94 | 87.51 | 87.81 | 746,619 | +0.19(+0.21%) |
Apr 15, 2021 | 87.67 | 87.70 | 87.29 | 87.62 | 654,307 | +0.54(+0.62%) |
Apr 14, 2021 | 87.54 | 87.58 | 86.94 | 87.08 | 743,181 | +0.41(+0.47%) |
Apr 13, 2021 | 86.32 | 86.86 | 86.18 | 86.67 | 2,128,137 | +0.44(+0.51%) |
Apr 12, 2021 | 86.40 | 86.40 | 86.01 | 86.23 | 2,279,744 | -0.78(-0.90%) |
Apr 09, 2021 | 86.82 | 87.02 | 86.62 | 87.02 | 1,367,856 | -0.63(-0.72%) |
Apr 08, 2021 | 87.91 | 88.03 | 87.63 | 87.65 | 626,841 | +0.89(+1.02%) |
Apr 07, 2021 | 86.88 | 87.02 | 86.48 | 86.76 | 825,052 | -1.47(-1.67%) |
Apr 06, 2021 | 87.72 | 88.63 | 87.54 | 88.24 | 1,130,205 | +0.55(+0.63%) |
Apr 05, 2021 | 87.93 | 87.96 | 87.47 | 87.69 | 736,125 | +0.24(+0.28%) |
Apr 01, 2021 | 87.69 | 87.90 | 87.34 | 87.44 | 725,615 | +0.98(+1.13%) |
Mar 31, 2021 | 85.86 | 86.75 | 85.86 | 86.46 | 288,669 | +0.24(+0.28%) |
Mar 30, 2021 | 86.04 | 86.58 | 85.73 | 86.22 | 1,473,126 | +0.28(+0.33%) |
Mar 29, 2021 | 85.87 | 86.22 | 85.56 | 85.94 | 606,803 | -0.43(-0.50%) |
Mar 26, 2021 | 85.07 | 86.55 | 84.79 | 86.37 | 1,205,286 | +1.99(+2.36%) |
Mar 25, 2021 | 83.94 | 84.72 | 83.89 | 84.38 | 960,788 | +0.39(+0.47%) |
Mar 24, 2021 | 85.64 | 85.64 | 83.98 | 83.99 | 1,566,109 | -2.30(-2.66%) |
Mar 23, 2021 | 86.84 | 87.01 | 86.16 | 86.29 | 778,830 | -1.63(-1.86%) |
Mar 22, 2021 | 87.76 | 88.20 | 87.37 | 87.92 | 587,350 | -0.07(-0.08%) |
Mar 19, 2021 | 87.23 | 88.06 | 86.89 | 88.00 | 482,243 | +0.79(+0.91%) |
Mar 18, 2021 | 88.01 | 88.08 | 87.07 | 87.20 | 641,968 | -1.33(-1.51%) |
Mar 17, 2021 | 87.51 | 88.83 | 87.24 | 88.54 | 572,877 | +0.01(+0.01%) |
Mar 16, 2021 | 88.41 | 88.74 | 88.09 | 88.53 | 359,533 | +0.44(+0.50%) |
Mar 15, 2021 | 87.45 | 88.09 | 87.19 | 88.09 | 718,603 | +0.31(+0.35%) |
Mar 12, 2021 | 87.62 | 87.87 | 87.20 | 87.78 | 1,381,787 | -1.87(-2.08%) |
Mar 11, 2021 | 89.00 | 89.72 | 88.64 | 89.65 | 669,950 | +2.70(+3.10%) |
Mar 10, 2021 | 87.73 | 87.92 | 86.59 | 86.95 | 1,486,328 | -0.56(-0.64%) |
Mar 09, 2021 | 86.67 | 87.96 | 86.67 | 87.51 | 796,970 | +2.02(+2.37%) |
Mar 08, 2021 | 86.52 | 86.60 | 85.47 | 85.48 | 1,128,557 | -2.66(-3.02%) |
Mar 05, 2021 | 88.27 | 88.32 | 86.35 | 88.14 | 639,883 | +1.00(+1.15%) |
Mar 04, 2021 | 88.85 | 89.19 | 86.64 | 87.15 | 996,739 | -2.08(-2.33%) |
Mar 03, 2021 | 90.54 | 90.73 | 89.20 | 89.23 | 2,224,867 | -0.29(-0.32%) |
Mar 02, 2021 | 90.13 | 90.13 | 89.41 | 89.52 | 1,102,916 | -1.32(-1.45%) |
Mar 01, 2021 | 90.18 | 90.95 | 89.86 | 90.83 | 624,022 | +2.51(+2.84%) |
Feb 26, 2021 | 88.74 | 88.90 | 87.60 | 88.32 | 1,737,683 | -1.24(-1.39%) |
Feb 25, 2021 | 91.54 | 91.60 | 89.39 | 89.56 | 973,484 | -1.57(-1.72%) |
Feb 24, 2021 | 90.83 | 91.19 | 89.81 | 91.13 | 3,839,678 | -1.03(-1.11%) |
Feb 23, 2021 | 91.29 | 92.47 | 90.30 | 92.16 | 1,867,262 | +0.43(+0.47%) |
Feb 22, 2021 | 92.21 | 92.64 | 91.69 | 91.73 | 1,751,933 | -2.71(-2.87%) |
Feb 19, 2021 | 94.43 | 94.86 | 94.19 | 94.43 | 930,300 | +0.73(+0.78%) |
Feb 18, 2021 | 93.67 | 93.81 | 92.74 | 93.71 | 1,515,530 | -1.55(-1.63%) |
Feb 17, 2021 | 94.99 | 95.27 | 94.62 | 95.25 | 945,391 | +0.23(+0.25%) |
Feb 16, 2021 | 95.56 | 95.59 | 94.83 | 95.02 | 966,336 | +0.12(+0.13%) |
Feb 12, 2021 | 94.56 | 95.11 | 94.37 | 94.90 | 722,507 | +0.01(+0.01%) |
Feb 11, 2021 | 94.62 | 95.21 | 94.52 | 94.89 | 662,997 | +1.23(+1.32%) |
Feb 10, 2021 | 94.30 | 94.44 | 93.11 | 93.66 | 1,479,441 | +0.27(+0.29%) |
Feb 09, 2021 | 92.64 | 93.48 | 92.46 | 93.39 | 859,635 | +0.99(+1.07%) |
Feb 08, 2021 | 91.91 | 92.40 | 91.81 | 92.40 | 1,610,229 | +0.27(+0.29%) |
Feb 05, 2021 | 91.74 | 92.13 | 91.40 | 92.13 | 1,289,839 | +0.68(+0.74%) |
Feb 04, 2021 | 91.26 | 91.45 | 90.73 | 91.45 | 682,986 | -0.10(-0.11%) |
Feb 03, 2021 | 91.62 | 91.73 | 91.12 | 91.55 | 1,615,152 | +0.57(+0.63%) |
Feb 02, 2021 | 91.14 | 91.20 | 90.65 | 90.98 | 1,519,028 | +1.14(+1.27%) |
Feb 01, 2021 | 89.32 | 89.88 | 88.83 | 89.84 | 796,716 | +2.58(+2.95%) |
Jan 29, 2021 | 87.82 | 88.14 | 86.92 | 87.27 | 1,193,391 | -2.21(-2.47%) |
Jan 28, 2021 | 88.31 | 89.81 | 88.18 | 89.48 | 1,403,299 | +0.53(+0.60%) |
Jan 27, 2021 | 89.67 | 90.03 | 88.93 | 88.95 | 1,021,604 | -2.67(-2.91%) |
Jan 26, 2021 | 91.57 | 91.65 | 91.09 | 91.62 | 741,189 | -0.94(-1.02%) |
Jan 25, 2021 | 92.65 | 92.93 | 91.65 | 92.56 | 722,246 | +0.98(+1.07%) |
Jan 22, 2021 | 91.03 | 91.78 | 90.93 | 91.58 | 651,028 | -0.80(-0.87%) |
Jan 21, 2021 | 92.39 | 92.46 | 91.78 | 92.38 | 1,615,321 | +0.40(+0.44%) |
Jan 20, 2021 | 91.81 | 92.02 | 91.39 | 91.98 | 1,238,236 | +1.87(+2.07%) |
Jan 19, 2021 | 90.52 | 90.61 | 90.05 | 90.11 | 1,385,904 | +1.72(+1.94%) |
Jan 15, 2021 | 88.61 | 88.83 | 88.14 | 88.40 | 1,403,006 | -1.03(-1.15%) |
Jan 14, 2021 | 89.66 | 89.97 | 89.29 | 89.42 | 1,112,129 | +0.72(+0.81%) |
Jan 13, 2021 | 88.68 | 89.12 | 88.27 | 88.70 | 685,599 | +0.35(+0.40%) |
Jan 12, 2021 | 88.38 | 88.68 | 88.05 | 88.35 | 1,904,127 | +0.62(+0.70%) |
Jan 11, 2021 | 87.92 | 88.09 | 87.61 | 87.73 | 2,574,908 | -1.05(-1.18%) |
Jan 08, 2021 | 87.97 | 88.78 | 87.57 | 88.78 | 1,941,082 | +2.41(+2.79%) |
Jan 07, 2021 | 86.03 | 86.47 | 85.61 | 86.37 | 1,884,310 | +0.86(+1.00%) |
Jan 06, 2021 | 85.86 | 86.54 | 85.28 | 85.51 | 1,728,621 | -0.94(-1.09%) |
Jan 05, 2021 | 85.35 | 86.52 | 85.35 | 86.46 | 1,337,098 | +2.07(+2.45%) |
Jan 04, 2021 | 85.14 | 85.43 | 84.04 | 84.38 | 1,246,844 | +0.77(+0.92%) |
Dec 31, 2020 | 83.62 | 83.62 | 83.62 | 847,449 | -0.08(-0.10%) | |
Dec 30, 2020 | 83.52 | 83.93 | 83.37 | 83.70 | 847,449 | +1.44(+1.75%) |
Dec 29, 2020 | 82.10 | 82.32 | 81.68 | 82.27 | 1,266,361 | +1.13(+1.39%) |
Dec 28, 2020 | 81.32 | 81.44 | 81.01 | 81.14 | 899,679 | +0.18(+0.22%) |
Dec 24, 2020 | 80.97 | 81.27 | 80.46 | 80.96 | 678,998 | -0.38(-0.47%) |
Dec 23, 2020 | 81.34 | 81.39 | 81.02 | 81.34 | 2,341,268 | +0.87(+1.08%) |
Dec 22, 2020 | 80.85 | 80.90 | 80.27 | 80.47 | 1,182,105 | -0.63(-0.77%) |
Dec 21, 2020 | 80.61 | 81.36 | 80.37 | 81.10 | 1,585,060 | -0.88(-1.07%) |
Dec 18, 2020 | 82.01 | 82.06 | 81.72 | 81.98 | 1,138,522 | -0.21(-0.25%) |
Dec 17, 2020 | 82.12 | 82.18 | 81.86 | 82.18 | 1,046,002 | +0.52(+0.64%) |
Dec 16, 2020 | 81.70 | 81.88 | 81.51 | 81.66 | 1,150,314 | +0.26(+0.32%) |
Dec 15, 2020 | 81.02 | 81.41 | 80.73 | 81.40 | 548,455 | +0.71(+0.88%) |
Dec 14, 2020 | 81.25 | 81.30 | 80.69 | 80.69 | 2,021,403 | -0.33(-0.41%) |
Dec 11, 2020 | 81.19 | 81.27 | 80.88 | 81.02 | 2,371,787 | -0.56(-0.68%) |
Dec 10, 2020 | 80.73 | 81.69 | 80.62 | 81.58 | 1,447,545 | +0.79(+0.97%) |
Dec 09, 2020 | 81.83 | 81.83 | 80.44 | 80.79 | 1,628,407 | -0.63(-0.77%) |
Dec 08, 2020 | 81.23 | 81.43 | 80.96 | 81.42 | 1,097,830 | +0.06(+0.07%) |
Dec 07, 2020 | 81.27 | 81.60 | 81.19 | 81.36 | 1,285,421 | -0.17(-0.20%) |
Dec 04, 2020 | 81.29 | 81.53 | 81.18 | 81.53 | 1,053,635 | +0.81(+1.00%) |
Dec 03, 2020 | 80.66 | 81.07 | 80.50 | 80.72 | 939,050 | +0.80(+1.00%) |
Dec 02, 2020 | 79.86 | 80.05 | 79.44 | 79.93 | 785,004 | +0.12(+0.15%) |
Dec 01, 2020 | 79.92 | 80.12 | 79.47 | 79.81 | 1,371,822 | +1.15(+1.46%) |
Nov 30, 2020 | 79.44 | 79.56 | 78.58 | 78.66 | 1,271,567 | -2.15(-2.66%) |
Nov 27, 2020 | 80.70 | 80.95 | 80.54 | 80.81 | 581,308 | +0.90(+1.12%) |
Nov 25, 2020 | 79.72 | 79.95 | 79.47 | 79.91 | 1,224,291 | -0.63(-0.78%) |
Nov 24, 2020 | 80.25 | 80.57 | 79.78 | 80.54 | 2,733,091 | +1.01(+1.27%) |
Nov 23, 2020 | 80.21 | 80.21 | 79.39 | 79.53 | 1,512,573 | +0.12(+0.15%) |
Nov 20, 2020 | 79.18 | 79.63 | 79.01 | 79.41 | 695,367 | +0.63(+0.80%) |
Nov 19, 2020 | 78.32 | 78.89 | 78.17 | 78.78 | 1,538,465 | +0.11(+0.14%) |
Nov 18, 2020 | 79.21 | 79.21 | 78.64 | 78.67 | 1,164,837 | -0.19(-0.25%) |
Nov 17, 2020 | 78.61 | 79.08 | 78.47 | 78.86 | 2,246,586 | -0.13(-0.16%) |
Nov 16, 2020 | 78.84 | 79.32 | 78.77 | 78.99 | 1,962,005 | +0.92(+1.17%) |
Nov 13, 2020 | 78.15 | 78.23 | 77.65 | 78.08 | 836,967 | +0.98(+1.27%) |
Nov 12, 2020 | 77.72 | 78.03 | 76.89 | 77.09 | 1,672,651 | -0.42(-0.54%) |
Nov 11, 2020 | 76.90 | 77.61 | 76.74 | 77.51 | 1,068,345 | +0.48(+0.63%) |
Nov 10, 2020 | 77.63 | 77.76 | 76.62 | 77.03 | 1,979,251 | -0.94(-1.20%) |
Nov 09, 2020 | 79.99 | 79.99 | 77.91 | 77.97 | 2,129,297 | +0.37(+0.48%) |
Nov 06, 2020 | 77.34 | 77.85 | 76.99 | 77.59 | 2,005,309 | +0.11(+0.14%) |
Nov 05, 2020 | 77.68 | 77.77 | 76.87 | 77.48 | 3,041,406 | +1.03(+1.34%) |
Nov 04, 2020 | 74.93 | 76.67 | 74.93 | 76.46 | 2,415,936 | +2.46(+3.33%) |
Nov 03, 2020 | 73.79 | 74.25 | 73.47 | 73.99 | 968,766 | +0.17(+0.23%) |
Nov 02, 2020 | 73.64 | 73.83 | 73.19 | 73.83 | 1,241,507 | +1.06(+1.45%) |
Oct 30, 2020 | 73.17 | 73.23 | 72.45 | 72.77 | 1,600,381 | -0.97(-1.32%) |
Oct 29, 2020 | 73.47 | 74.05 | 73.23 | 73.74 | 842,365 | +0.82(+1.13%) |
Oct 28, 2020 | 73.49 | 73.57 | 72.84 | 72.92 | 1,590,618 | -1.56(-2.10%) |
Oct 27, 2020 | 74.17 | 74.58 | 73.96 | 74.48 | 821,916 | +0.52(+0.70%) |
Oct 26, 2020 | 73.93 | 74.42 | 73.37 | 73.97 | 784,047 | -0.83(-1.11%) |
Oct 23, 2020 | 74.38 | 74.80 | 74.09 | 74.80 | 670,632 | +0.44(+0.59%) |
Oct 22, 2020 | 74.54 | 74.75 | 74.08 | 74.36 | 650,427 | -0.14(-0.19%) |
Oct 21, 2020 | 74.40 | 74.87 | 74.36 | 74.50 | 1,503,892 | +0.27(+0.36%) |
Oct 20, 2020 | 74.04 | 74.66 | 73.84 | 74.23 | 2,215,659 | +0.64(+0.87%) |
Oct 19, 2020 | 73.97 | 74.32 | 73.46 | 73.60 | 687,373 | -0.14(-0.19%) |
Oct 16, 2020 | 73.78 | 74.02 | 73.55 | 73.73 | 809,209 | +0.31(+0.43%) |
Oct 15, 2020 | 72.97 | 73.55 | 72.81 | 73.42 | 1,504,196 | -0.72(-0.97%) |
Oct 14, 2020 | 74.60 | 74.75 | 74.10 | 74.14 | 749,167 | -0.55(-0.73%) |
Oct 13, 2020 | 74.66 | 74.78 | 74.36 | 74.69 | 853,051 | -0.24(-0.32%) |
Oct 12, 2020 | 74.60 | 75.05 | 74.47 | 74.93 | 563,253 | +0.75(+1.01%) |
Oct 09, 2020 | 73.82 | 74.35 | 73.71 | 74.18 | 816,338 | +0.44(+0.59%) |
Oct 08, 2020 | 73.62 | 73.85 | 73.45 | 73.74 | 1,152,589 | +0.33(+0.45%) |
Oct 07, 2020 | 73.19 | 73.53 | 73.02 | 73.41 | 1,682,999 | +1.03(+1.42%) |
Oct 06, 2020 | 72.43 | 72.97 | 72.28 | 72.38 | 1,714,141 | +0.11(+0.15%) |
Oct 05, 2020 | 71.81 | 72.27 | 71.81 | 72.27 | 578,799 | +0.81(+1.13%) |
Oct 02, 2020 | 71.14 | 72.05 | 71.14 | 71.47 | 850,253 | -0.80(-1.10%) |