Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.57 | 77.57 | 74.01 | 74.12 | 92,247 | -2.98(-3.87%) |
Sep 29, 2021 | 76.54 | 77.44 | 75.68 | 77.10 | 57,651 | +0.66(+0.86%) |
Sep 28, 2021 | 77.11 | 77.43 | 76.23 | 76.44 | 123,972 | -0.98(-1.27%) |
Sep 27, 2021 | 77.13 | 78.85 | 76.96 | 77.43 | 123,505 | +0.61(+0.80%) |
Sep 24, 2021 | 76.60 | 78.18 | 76.60 | 76.82 | 66,953 | -0.35(-0.46%) |
Sep 23, 2021 | 76.49 | 77.67 | 76.49 | 77.17 | 50,024 | +1.00(+1.32%) |
Sep 22, 2021 | 77.09 | 77.30 | 75.83 | 76.17 | 84,836 | -0.34(-0.45%) |
Sep 21, 2021 | 77.39 | 77.62 | 76.23 | 76.51 | 80,954 | -0.53(-0.68%) |
Sep 20, 2021 | 78.85 | 78.85 | 76.49 | 77.04 | 74,272 | -1.83(-2.31%) |
Sep 17, 2021 | 77.83 | 79.38 | 77.62 | 78.86 | 276,121 | +1.03(+1.33%) |
Sep 16, 2021 | 77.85 | 78.57 | 76.90 | 77.83 | 79,852 | -0.12(-0.16%) |
Sep 15, 2021 | 77.21 | 78.00 | 77.07 | 77.96 | 122,706 | +0.65(+0.84%) |
Sep 14, 2021 | 78.69 | 79.16 | 76.99 | 77.31 | 79,347 | -1.18(-1.50%) |
Sep 13, 2021 | 81.16 | 81.58 | 78.37 | 78.48 | 106,501 | -2.44(-3.01%) |
Sep 10, 2021 | 82.00 | 82.27 | 80.55 | 80.92 | 69,032 | -0.66(-0.81%) |
Sep 09, 2021 | 79.49 | 81.91 | 79.36 | 81.58 | 97,813 | +1.82(+2.28%) |
Sep 08, 2021 | 79.69 | 79.89 | 78.61 | 79.76 | 59,531 | -0.11(-0.14%) |
Sep 07, 2021 | 79.90 | 80.77 | 79.67 | 79.88 | 100,147 | -0.67(-0.83%) |
Sep 03, 2021 | 81.32 | 81.32 | 79.85 | 80.55 | 64,536 | -1.08(-1.32%) |
Sep 02, 2021 | 81.02 | 82.35 | 80.98 | 81.63 | 58,674 | +0.89(+1.10%) |
Sep 01, 2021 | 80.94 | 81.05 | 79.78 | 80.74 | 84,529 | -0.13(-0.17%) |
Aug 31, 2021 | 82.08 | 82.34 | 80.27 | 80.87 | 139,999 | -1.34(-1.63%) |
Aug 30, 2021 | 82.86 | 83.41 | 81.96 | 82.21 | 70,467 | -0.26(-0.31%) |
Aug 27, 2021 | 80.46 | 82.65 | 79.89 | 82.47 | 103,025 | +2.12(+2.64%) |
Aug 26, 2021 | 80.49 | 80.63 | 79.49 | 80.34 | 76,455 | -0.07(-0.08%) |
Aug 25, 2021 | 79.86 | 81.04 | 78.93 | 80.41 | 77,892 | +0.67(+0.84%) |
Aug 24, 2021 | 80.27 | 80.40 | 79.13 | 79.74 | 69,006 | -0.51(-0.63%) |
Aug 23, 2021 | 78.44 | 80.25 | 77.53 | 80.25 | 84,552 | +2.39(+3.07%) |
Aug 20, 2021 | 76.04 | 78.03 | 76.04 | 77.86 | 114,030 | +1.56(+2.04%) |
Aug 19, 2021 | 76.07 | 76.92 | 75.11 | 76.30 | 107,252 | -0.35(-0.46%) |
Aug 18, 2021 | 77.37 | 78.55 | 76.56 | 76.66 | 63,745 | -0.94(-1.21%) |
Aug 17, 2021 | 77.70 | 78.46 | 76.68 | 77.59 | 110,146 | -0.90(-1.14%) |
Aug 16, 2021 | 78.34 | 79.02 | 77.65 | 78.49 | 121,732 | -0.12(-0.16%) |
Aug 13, 2021 | 79.70 | 80.29 | 78.55 | 78.61 | 56,361 | -1.33(-1.66%) |
Aug 12, 2021 | 80.82 | 80.82 | 79.86 | 79.94 | 46,718 | -0.84(-1.04%) |
Aug 11, 2021 | 81.28 | 81.60 | 80.57 | 80.78 | 85,486 | -0.37(-0.46%) |
Aug 10, 2021 | 81.06 | 81.91 | 80.77 | 81.16 | 63,567 | -0.10(-0.13%) |
Aug 09, 2021 | 81.41 | 81.86 | 81.13 | 81.26 | 57,770 | -0.50(-0.62%) |
Aug 06, 2021 | 82.65 | 83.28 | 81.14 | 81.76 | 76,285 | -0.14(-0.17%) |
Aug 05, 2021 | 81.15 | 82.47 | 81.12 | 81.91 | 72,843 | +1.02(+1.26%) |
Aug 04, 2021 | 84.24 | 84.24 | 80.48 | 80.89 | 68,704 | -2.57(-3.08%) |
Aug 03, 2021 | 82.65 | 83.83 | 81.81 | 83.46 | 124,837 | +0.75(+0.91%) |
Aug 02, 2021 | 85.42 | 86.40 | 82.59 | 82.71 | 95,772 | -2.71(-3.18%) |
Jul 30, 2021 | 83.82 | 85.89 | 83.82 | 85.42 | 109,869 | +1.33(+1.58%) |
Jul 29, 2021 | 83.93 | 84.74 | 83.29 | 84.09 | 170,902 | +0.58(+0.70%) |
Jul 28, 2021 | 82.94 | 83.79 | 82.81 | 83.51 | 44,920 | +0.69(+0.84%) |
Jul 27, 2021 | 82.94 | 83.57 | 81.89 | 82.81 | 57,063 | -0.55(-0.66%) |
Jul 26, 2021 | 83.04 | 83.59 | 82.57 | 83.36 | 53,998 | +0.56(+0.68%) |
Jul 23, 2021 | 81.76 | 82.89 | 81.14 | 82.80 | 59,317 | +1.12(+1.38%) |
Jul 22, 2021 | 83.14 | 83.88 | 81.45 | 81.68 | 68,144 | -1.91(-2.29%) |
Jul 21, 2021 | 83.55 | 84.03 | 83.17 | 83.59 | 66,119 | +0.67(+0.80%) |
Jul 20, 2021 | 81.95 | 83.64 | 81.95 | 82.93 | 147,251 | +1.09(+1.33%) |
Jul 19, 2021 | 83.04 | 83.60 | 81.33 | 81.84 | 136,495 | -2.11(-2.52%) |
Jul 16, 2021 | 84.57 | 85.03 | 83.73 | 83.95 | 69,333 | +0.13(+0.16%) |
Jul 15, 2021 | 84.19 | 84.38 | 82.97 | 83.82 | 59,576 | -0.94(-1.11%) |
Jul 14, 2021 | 86.22 | 86.48 | 84.44 | 84.76 | 48,886 | -1.70(-1.97%) |
Jul 13, 2021 | 86.01 | 87.17 | 85.53 | 86.47 | 71,851 | +0.16(+0.19%) |
Jul 12, 2021 | 87.38 | 87.38 | 85.68 | 86.31 | 75,422 | -1.17(-1.34%) |
Jul 09, 2021 | 87.20 | 87.66 | 82.76 | 87.48 | 120,605 | +2.90(+3.43%) |
Jul 08, 2021 | 82.81 | 84.57 | 82.81 | 84.57 | 163,843 | +1.09(+1.30%) |
Jul 07, 2021 | 84.37 | 84.62 | 82.86 | 83.49 | 105,461 | -0.89(-1.05%) |
Jul 06, 2021 | 86.41 | 86.75 | 83.42 | 84.37 | 77,288 | -2.08(-2.41%) |
Jul 02, 2021 | 87.26 | 87.26 | 86.03 | 86.46 | 38,050 | -0.60(-0.69%) |
Jul 01, 2021 | 86.91 | 87.51 | 86.43 | 87.06 | 52,638 | +0.43(+0.49%) |
Jun 30, 2021 | 85.24 | 87.13 | 85.24 | 86.63 | 79,268 | +1.25(+1.46%) |
Jun 29, 2021 | 85.48 | 85.81 | 84.84 | 85.38 | 50,968 | -0.25(-0.29%) |
Jun 28, 2021 | 85.34 | 86.09 | 84.56 | 85.63 | 95,495 | +0.49(+0.57%) |
Jun 25, 2021 | 85.71 | 87.02 | 84.00 | 85.14 | 254,755 | -0.33(-0.39%) |
Jun 24, 2021 | 84.50 | 85.51 | 84.03 | 85.48 | 80,657 | +1.26(+1.49%) |
Jun 23, 2021 | 86.41 | 86.41 | 83.99 | 84.22 | 97,631 | -0.66(-0.77%) |
Jun 22, 2021 | 84.19 | 85.15 | 83.71 | 84.88 | 92,488 | +0.40(+0.47%) |
Jun 21, 2021 | 84.40 | 85.29 | 84.07 | 84.48 | 90,586 | +0.49(+0.58%) |
Jun 18, 2021 | 84.78 | 84.78 | 83.82 | 83.99 | 139,724 | -1.80(-2.10%) |
Jun 17, 2021 | 86.76 | 86.76 | 84.88 | 85.79 | 54,533 | -0.96(-1.11%) |
Jun 16, 2021 | 87.69 | 87.69 | 86.13 | 86.75 | 62,570 | -1.00(-1.14%) |
Jun 15, 2021 | 89.20 | 89.47 | 87.58 | 87.75 | 76,606 | -1.43(-1.60%) |
Jun 14, 2021 | 89.60 | 90.87 | 88.90 | 89.18 | 79,571 | -0.09(-0.10%) |
Jun 11, 2021 | 88.21 | 89.44 | 87.79 | 89.27 | 77,517 | +1.62(+1.85%) |
Jun 10, 2021 | 87.34 | 87.80 | 86.52 | 87.65 | 52,206 | +0.74(+0.85%) |
Jun 09, 2021 | 87.82 | 87.82 | 86.88 | 86.90 | 80,465 | -0.84(-0.95%) |
Jun 08, 2021 | 86.64 | 88.46 | 86.64 | 87.74 | 101,597 | +1.22(+1.41%) |
Jun 07, 2021 | 86.11 | 86.66 | 85.18 | 86.52 | 58,704 | +0.30(+0.35%) |
Jun 04, 2021 | 85.73 | 86.52 | 85.58 | 86.22 | 65,446 | +0.76(+0.89%) |
Jun 03, 2021 | 86.26 | 86.32 | 84.72 | 85.46 | 55,616 | -1.00(-1.16%) |
Jun 02, 2021 | 86.21 | 86.57 | 85.17 | 86.46 | 76,513 | +0.62(+0.72%) |
Jun 01, 2021 | 84.46 | 86.59 | 81.15 | 85.84 | 118,614 | +1.79(+2.13%) |
May 28, 2021 | 84.05 | 84.33 | 83.34 | 84.05 | 60,825 | +0.29(+0.34%) |
May 27, 2021 | 84.76 | 85.72 | 83.43 | 83.76 | 110,325 | -0.28(-0.33%) |
May 26, 2021 | 82.52 | 84.36 | 82.29 | 84.04 | 79,768 | +1.53(+1.86%) |
May 25, 2021 | 82.66 | 83.21 | 82.34 | 82.51 | 143,935 | +0.23(+0.28%) |
May 24, 2021 | 83.20 | 83.26 | 82.24 | 82.28 | 89,242 | -0.51(-0.62%) |
May 21, 2021 | 83.64 | 83.70 | 82.60 | 82.79 | 71,385 | -0.09(-0.10%) |
May 20, 2021 | 82.67 | 83.14 | 81.74 | 82.88 | 103,672 | +0.07(+0.08%) |
May 19, 2021 | 83.76 | 84.71 | 81.44 | 82.81 | 106,697 | -1.47(-1.74%) |
May 18, 2021 | 84.37 | 87.00 | 84.28 | 84.28 | 68,822 | -0.13(-0.16%) |
May 17, 2021 | 84.82 | 85.84 | 83.73 | 84.41 | 71,237 | -0.95(-1.12%) |
May 14, 2021 | 83.96 | 85.65 | 83.57 | 85.36 | 72,441 | +2.08(+2.49%) |
May 13, 2021 | 80.86 | 83.43 | 80.86 | 83.29 | 104,782 | +2.39(+2.95%) |
May 12, 2021 | 80.75 | 83.38 | 80.36 | 80.90 | 126,794 | -0.07(-0.08%) |
May 11, 2021 | 81.06 | 82.57 | 80.18 | 80.97 | 91,312 | -1.30(-1.59%) |
May 10, 2021 | 84.88 | 84.88 | 82.27 | 82.27 | 139,351 | -2.26(-2.67%) |
May 07, 2021 | 85.76 | 87.12 | 84.51 | 84.53 | 107,105 | -2.00(-2.31%) |
May 06, 2021 | 83.36 | 86.54 | 83.36 | 86.52 | 147,485 | +2.90(+3.47%) |
May 05, 2021 | 81.76 | 83.64 | 81.22 | 83.62 | 103,518 | +1.76(+2.15%) |
May 04, 2021 | 81.54 | 81.94 | 81.00 | 81.86 | 69,788 | -0.28(-0.34%) |
May 03, 2021 | 80.51 | 82.70 | 80.25 | 82.14 | 145,026 | +2.14(+2.68%) |
Apr 30, 2021 | 80.80 | 81.17 | 79.99 | 79.99 | 129,220 | -1.10(-1.36%) |
Apr 29, 2021 | 80.81 | 81.42 | 80.60 | 81.10 | 63,062 | +0.75(+0.94%) |
Apr 28, 2021 | 79.67 | 80.86 | 79.21 | 80.35 | 90,641 | +0.75(+0.94%) |
Apr 27, 2021 | 80.12 | 80.68 | 78.94 | 79.59 | 147,654 | -0.25(-0.31%) |
Apr 26, 2021 | 82.57 | 82.57 | 79.84 | 79.84 | 98,156 | -2.17(-2.65%) |
Apr 23, 2021 | 81.71 | 82.62 | 80.77 | 82.01 | 134,368 | +0.59(+0.72%) |
Apr 22, 2021 | 82.78 | 82.88 | 80.77 | 81.42 | 107,725 | -1.08(-1.30%) |
Apr 21, 2021 | 81.46 | 83.32 | 81.30 | 82.50 | 120,339 | +0.78(+0.96%) |
Apr 20, 2021 | 82.80 | 82.94 | 81.07 | 81.72 | 122,864 | -1.61(-1.93%) |
Apr 19, 2021 | 84.67 | 84.72 | 82.48 | 83.33 | 115,654 | -1.33(-1.57%) |
Apr 16, 2021 | 86.11 | 86.11 | 84.04 | 84.66 | 160,002 | -0.79(-0.92%) |
Apr 15, 2021 | 85.51 | 85.77 | 84.44 | 85.45 | 89,006 | +0.49(+0.57%) |
Apr 14, 2021 | 84.40 | 85.66 | 84.40 | 84.96 | 137,745 | -0.15(-0.18%) |
Apr 13, 2021 | 84.94 | 85.52 | 83.98 | 85.12 | 190,240 | -0.18(-0.21%) |
Apr 12, 2021 | 85.90 | 85.90 | 83.94 | 85.30 | 180,839 | +0.04(+0.04%) |
Apr 09, 2021 | 84.20 | 85.91 | 80.22 | 85.26 | 447,335 | -6.46(-7.05%) |
Apr 08, 2021 | 91.84 | 92.08 | 90.66 | 91.72 | 103,269 | +0.67(+0.73%) |
Apr 07, 2021 | 92.80 | 93.96 | 90.09 | 91.05 | 65,954 | -2.07(-2.22%) |
Apr 06, 2021 | 93.58 | 95.05 | 92.94 | 93.12 | 76,145 | -0.49(-0.52%) |
Apr 05, 2021 | 94.01 | 94.90 | 93.22 | 93.61 | 142,158 | +0.54(+0.58%) |
Apr 01, 2021 | 92.43 | 93.56 | 91.81 | 93.06 | 67,657 | +0.97(+1.05%) |
Mar 31, 2021 | 91.34 | 93.58 | 91.34 | 92.09 | 119,094 | +0.74(+0.81%) |
Mar 30, 2021 | 91.38 | 92.63 | 91.02 | 91.35 | 96,718 | -0.34(-0.37%) |
Mar 29, 2021 | 92.20 | 93.50 | 90.55 | 91.69 | 160,088 | -1.04(-1.12%) |
Mar 26, 2021 | 89.82 | 92.95 | 89.62 | 92.73 | 103,376 | +3.46(+3.87%) |
Mar 25, 2021 | 87.74 | 90.27 | 86.64 | 89.27 | 85,320 | +1.18(+1.34%) |
Mar 24, 2021 | 89.31 | 90.76 | 87.99 | 88.09 | 129,495 | -0.28(-0.31%) |
Mar 23, 2021 | 89.60 | 90.01 | 87.68 | 88.37 | 170,715 | -2.08(-2.30%) |
Mar 22, 2021 | 89.32 | 91.09 | 88.43 | 90.46 | 143,413 | +0.77(+0.86%) |
Mar 19, 2021 | 88.54 | 90.23 | 87.91 | 89.68 | 410,670 | +0.61(+0.68%) |
Mar 18, 2021 | 91.86 | 92.14 | 88.55 | 89.07 | 150,636 | -3.04(-3.30%) |
Mar 17, 2021 | 92.33 | 92.44 | 91.44 | 92.11 | 120,273 | -0.39(-0.42%) |
Mar 16, 2021 | 93.24 | 93.71 | 92.10 | 92.50 | 116,847 | -1.07(-1.14%) |
Mar 15, 2021 | 93.84 | 94.02 | 92.85 | 93.57 | 104,091 | -0.49(-0.52%) |
Mar 12, 2021 | 94.92 | 95.47 | 93.06 | 94.05 | 80,894 | -0.79(-0.83%) |
Mar 11, 2021 | 94.24 | 95.32 | 93.44 | 94.84 | 93,244 | +1.08(+1.15%) |
Mar 10, 2021 | 90.35 | 94.19 | 89.48 | 93.77 | 230,350 | +4.17(+4.65%) |
Mar 09, 2021 | 90.60 | 91.49 | 89.44 | 89.60 | 327,103 | -0.19(-0.21%) |
Mar 08, 2021 | 90.99 | 90.99 | 88.54 | 89.79 | 166,474 | -0.47(-0.52%) |
Mar 05, 2021 | 88.37 | 90.42 | 86.06 | 90.26 | 167,251 | +2.86(+3.27%) |
Mar 04, 2021 | 89.92 | 90.96 | 84.33 | 87.40 | 208,126 | -2.52(-2.81%) |
Mar 03, 2021 | 90.95 | 92.41 | 89.80 | 89.92 | 99,549 | -0.97(-1.07%) |
Mar 02, 2021 | 92.01 | 92.67 | 90.75 | 90.89 | 114,917 | -2.07(-2.22%) |
Mar 01, 2021 | 92.93 | 94.16 | 91.97 | 92.96 | 115,907 | +1.15(+1.25%) |
Feb 26, 2021 | 93.26 | 93.26 | 89.94 | 91.81 | 104,217 | -1.01(-1.09%) |
Feb 25, 2021 | 96.97 | 98.37 | 91.89 | 92.82 | 154,519 | -4.71(-4.83%) |
Feb 24, 2021 | 94.67 | 99.85 | 94.67 | 97.53 | 375,316 | +2.78(+2.93%) |
Feb 23, 2021 | 94.62 | 96.24 | 93.41 | 94.75 | 64,495 | -0.36(-0.38%) |
Feb 22, 2021 | 94.39 | 95.53 | 93.83 | 95.11 | 124,938 | -0.05(-0.05%) |
Feb 19, 2021 | 94.61 | 96.52 | 94.61 | 95.16 | 131,952 | +0.59(+0.62%) |
Feb 18, 2021 | 94.87 | 95.23 | 93.74 | 94.57 | 59,843 | -0.85(-0.89%) |
Feb 17, 2021 | 95.33 | 97.73 | 93.52 | 95.41 | 108,141 | +0.28(+0.29%) |
Feb 16, 2021 | 96.83 | 97.72 | 95.07 | 95.14 | 139,836 | -1.46(-1.51%) |
Feb 12, 2021 | 96.79 | 97.54 | 95.58 | 96.59 | 105,687 | -0.14(-0.15%) |
Feb 11, 2021 | 97.90 | 98.76 | 95.92 | 96.74 | 106,486 | -0.52(-0.54%) |
Feb 10, 2021 | 97.77 | 98.14 | 96.40 | 97.26 | 69,349 | +0.07(+0.07%) |
Feb 09, 2021 | 96.80 | 97.79 | 95.19 | 97.19 | 106,784 | +0.60(+0.62%) |
Feb 08, 2021 | 95.00 | 96.73 | 94.77 | 96.60 | 131,759 | +2.31(+2.44%) |
Feb 05, 2021 | 94.65 | 95.28 | 91.59 | 94.29 | 113,007 | +0.65(+0.70%) |
Feb 04, 2021 | 91.69 | 93.99 | 91.69 | 93.64 | 77,572 | +2.45(+2.68%) |
Feb 03, 2021 | 89.62 | 91.38 | 88.94 | 91.19 | 79,142 | +1.20(+1.34%) |
Feb 02, 2021 | 89.77 | 91.23 | 89.15 | 89.99 | 143,390 | +1.00(+1.12%) |
Feb 01, 2021 | 89.62 | 90.17 | 88.32 | 88.99 | 117,607 | -0.07(-0.07%) |
Jan 29, 2021 | 87.78 | 89.75 | 87.73 | 89.06 | 140,099 | +0.04(+0.04%) |
Jan 28, 2021 | 90.16 | 90.59 | 87.34 | 89.02 | 134,609 | -0.15(-0.17%) |
Jan 27, 2021 | 90.85 | 91.54 | 87.37 | 89.17 | 218,411 | -3.95(-4.24%) |
Jan 26, 2021 | 91.75 | 93.26 | 90.52 | 93.12 | 105,064 | +1.37(+1.49%) |
Jan 25, 2021 | 93.07 | 93.77 | 90.36 | 91.75 | 116,621 | -1.78(-1.91%) |
Jan 22, 2021 | 90.93 | 93.86 | 90.57 | 93.53 | 133,563 | +1.69(+1.84%) |
Jan 21, 2021 | 93.04 | 93.04 | 91.24 | 91.84 | 82,973 | -1.12(-1.20%) |
Jan 20, 2021 | 92.66 | 94.65 | 91.44 | 92.96 | 144,569 | +0.67(+0.73%) |
Jan 19, 2021 | 91.77 | 92.78 | 90.30 | 92.29 | 180,812 | +1.19(+1.30%) |
Jan 15, 2021 | 93.46 | 93.89 | 90.74 | 91.10 | 127,976 | -3.09(-3.28%) |
Jan 14, 2021 | 94.23 | 95.77 | 93.72 | 94.20 | 129,802 | +0.36(+0.38%) |
Jan 13, 2021 | 93.76 | 95.39 | 92.83 | 93.84 | 134,629 | -0.02(-0.02%) |
Jan 12, 2021 | 93.44 | 95.06 | 92.22 | 93.86 | 169,029 | +0.05(+0.05%) |
Jan 11, 2021 | 93.17 | 94.78 | 92.31 | 93.81 | 104,439 | -0.36(-0.38%) |
Jan 08, 2021 | 95.80 | 97.26 | 91.31 | 94.17 | 237,821 | +1.88(+2.04%) |
Jan 07, 2021 | 92.44 | 92.54 | 90.17 | 92.29 | 111,054 | -0.13(-0.14%) |
Jan 06, 2021 | 89.69 | 92.92 | 89.69 | 92.42 | 233,117 | +3.98(+4.51%) |
Jan 05, 2021 | 87.05 | 89.34 | 86.54 | 88.44 | 164,580 | +0.94(+1.07%) |
Jan 04, 2021 | 86.75 | 87.79 | 86.03 | 87.50 | 111,173 | +1.09(+1.26%) |
Dec 31, 2020 | 86.41 | 86.41 | 86.41 | 97,940 | -0.48(-0.56%) | |
Dec 30, 2020 | 85.82 | 87.04 | 85.82 | 86.89 | 97,940 | +0.96(+1.11%) |
Dec 29, 2020 | 85.74 | 86.17 | 85.07 | 85.93 | 106,233 | +0.21(+0.24%) |
Dec 28, 2020 | 86.10 | 87.64 | 84.82 | 85.73 | 74,837 | +0.44(+0.51%) |
Dec 24, 2020 | 85.46 | 86.18 | 84.43 | 85.29 | 30,887 | +0.01(+0.01%) |
Dec 23, 2020 | 85.13 | 85.93 | 84.88 | 85.28 | 62,399 | +0.40(+0.47%) |
Dec 22, 2020 | 85.80 | 86.18 | 84.44 | 84.88 | 148,105 | -0.71(-0.83%) |
Dec 21, 2020 | 86.46 | 86.90 | 84.85 | 85.59 | 162,794 | -2.08(-2.37%) |
Dec 18, 2020 | 89.06 | 90.54 | 87.20 | 87.67 | 364,217 | -0.89(-1.01%) |
Dec 17, 2020 | 87.97 | 88.70 | 87.46 | 88.56 | 160,536 | +0.75(+0.85%) |
Dec 16, 2020 | 87.40 | 88.58 | 86.78 | 87.81 | 182,007 | +1.03(+1.19%) |
Dec 15, 2020 | 84.22 | 86.99 | 83.64 | 86.78 | 207,623 | +2.96(+3.53%) |
Dec 14, 2020 | 83.16 | 84.50 | 82.62 | 83.82 | 142,435 | +0.86(+1.04%) |
Dec 11, 2020 | 81.98 | 83.38 | 81.31 | 82.96 | 107,842 | +0.53(+0.64%) |
Dec 10, 2020 | 82.19 | 82.92 | 81.74 | 82.42 | 102,301 | +0.15(+0.18%) |
Dec 09, 2020 | 81.97 | 82.47 | 81.16 | 82.27 | 96,132 | +1.11(+1.37%) |
Dec 08, 2020 | 78.20 | 81.43 | 77.80 | 81.16 | 100,489 | +2.48(+3.15%) |
Dec 07, 2020 | 80.97 | 81.53 | 77.70 | 78.69 | 134,055 | -2.38(-2.94%) |
Dec 04, 2020 | 80.07 | 81.48 | 79.57 | 81.07 | 76,216 | +1.30(+1.63%) |
Dec 03, 2020 | 78.81 | 80.05 | 78.54 | 79.77 | 94,220 | +1.33(+1.69%) |
Dec 02, 2020 | 77.68 | 78.66 | 76.89 | 78.44 | 91,193 | +0.48(+0.62%) |
Dec 01, 2020 | 78.13 | 78.36 | 77.11 | 77.96 | 104,887 | +0.85(+1.11%) |
Nov 30, 2020 | 77.48 | 77.68 | 75.82 | 77.10 | 189,536 | -0.46(-0.59%) |
Nov 27, 2020 | 76.68 | 78.08 | 76.51 | 77.56 | 79,063 | +0.53(+0.69%) |
Nov 25, 2020 | 78.38 | 78.93 | 76.76 | 77.03 | 109,212 | -1.62(-2.06%) |
Nov 24, 2020 | 76.99 | 79.09 | 76.69 | 78.65 | 105,091 | +2.06(+2.69%) |
Nov 23, 2020 | 75.74 | 76.82 | 74.83 | 76.59 | 86,295 | +1.31(+1.74%) |
Nov 20, 2020 | 75.47 | 75.47 | 73.56 | 75.28 | 98,881 | -0.68(-0.90%) |
Nov 19, 2020 | 75.22 | 76.30 | 74.76 | 75.96 | 91,172 | +0.58(+0.77%) |
Nov 18, 2020 | 75.54 | 76.54 | 74.82 | 75.39 | 135,852 | +0.10(+0.14%) |
Nov 17, 2020 | 75.49 | 75.74 | 74.33 | 75.28 | 143,088 | -0.60(-0.79%) |
Nov 16, 2020 | 74.74 | 76.51 | 73.84 | 75.88 | 151,084 | +2.24(+3.04%) |
Nov 13, 2020 | 72.30 | 73.91 | 71.53 | 73.64 | 87,918 | +1.87(+2.60%) |
Nov 12, 2020 | 70.61 | 71.84 | 70.05 | 71.77 | 145,477 | +0.53(+0.75%) |
Nov 11, 2020 | 71.78 | 71.78 | 69.36 | 71.24 | 87,445 | -0.09(-0.13%) |
Nov 10, 2020 | 69.60 | 71.55 | 68.45 | 71.34 | 149,781 | +2.40(+3.48%) |
Nov 09, 2020 | 67.09 | 70.08 | 65.84 | 68.94 | 225,913 | +5.90(+9.36%) |
Nov 06, 2020 | 65.70 | 65.92 | 62.88 | 63.04 | 185,429 | -2.58(-3.93%) |
Nov 05, 2020 | 64.80 | 65.76 | 64.19 | 65.62 | 223,163 | +1.09(+1.69%) |
Nov 04, 2020 | 64.40 | 65.21 | 63.58 | 64.52 | 134,573 | -0.69(-1.06%) |
Nov 03, 2020 | 64.63 | 66.12 | 64.51 | 65.22 | 202,327 | +1.43(+2.25%) |
Nov 02, 2020 | 65.92 | 65.92 | 63.51 | 63.78 | 139,171 | -1.67(-2.55%) |
Oct 30, 2020 | 66.73 | 67.53 | 62.63 | 65.45 | 231,285 | -2.18(-3.23%) |
Oct 29, 2020 | 68.03 | 68.39 | 67.17 | 67.64 | 178,365 | -0.96(-1.40%) |
Oct 28, 2020 | 69.73 | 70.56 | 68.08 | 68.59 | 168,120 | -1.95(-2.77%) |
Oct 27, 2020 | 70.03 | 71.04 | 69.80 | 70.55 | 99,971 | +0.35(+0.50%) |
Oct 26, 2020 | 69.37 | 70.26 | 69.12 | 70.20 | 143,768 | +0.12(+0.18%) |
Oct 23, 2020 | 70.03 | 70.65 | 69.50 | 70.07 | 82,858 | +0.33(+0.48%) |
Oct 22, 2020 | 68.80 | 70.08 | 68.65 | 69.74 | 125,575 | +1.24(+1.81%) |
Oct 21, 2020 | 68.19 | 69.12 | 67.60 | 68.50 | 105,709 | +0.09(+0.14%) |
Oct 20, 2020 | 68.49 | 68.95 | 68.18 | 68.40 | 113,247 | +0.36(+0.53%) |
Oct 19, 2020 | 68.32 | 68.99 | 67.83 | 68.04 | 110,970 | -0.40(-0.58%) |
Oct 16, 2020 | 68.01 | 69.62 | 67.80 | 68.44 | 133,458 | +0.17(+0.25%) |
Oct 15, 2020 | 67.69 | 68.29 | 67.12 | 68.27 | 109,558 | +0.86(+1.28%) |
Oct 14, 2020 | 67.62 | 67.84 | 66.90 | 67.41 | 90,762 | -0.09(-0.13%) |
Oct 13, 2020 | 66.89 | 67.70 | 66.55 | 67.49 | 82,678 | +0.14(+0.21%) |
Oct 12, 2020 | 66.05 | 67.47 | 65.33 | 67.35 | 114,900 | +1.62(+2.47%) |
Oct 09, 2020 | 66.36 | 66.79 | 65.07 | 65.73 | 110,582 | -0.39(-0.59%) |
Oct 08, 2020 | 64.98 | 66.28 | 64.55 | 66.12 | 97,901 | +1.54(+2.38%) |
Oct 07, 2020 | 65.17 | 65.81 | 63.94 | 64.58 | 123,985 | -0.59(-0.91%) |
Oct 06, 2020 | 65.11 | 66.62 | 64.60 | 65.17 | 158,326 | +0.55(+0.86%) |
Oct 05, 2020 | 63.85 | 64.81 | 63.50 | 64.62 | 127,946 | +1.24(+1.96%) |
Oct 02, 2020 | 62.21 | 63.76 | 62.21 | 63.38 | 91,080 | +0.26(+0.41%) |