Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.93 | 93.96 | 92.14 | 92.14 | 16,872,934 | -1.71(-1.82%) |
Sep 29, 2021 | 93.74 | 94.67 | 92.95 | 93.85 | 11,304,098 | -0.03(-0.03%) |
Sep 28, 2021 | 94.37 | 95.26 | 93.44 | 93.87 | 17,132,236 | +0.35(+0.38%) |
Sep 27, 2021 | 93.17 | 94.25 | 93.17 | 93.52 | 13,977,883 | +2.15(+2.36%) |
Sep 24, 2021 | 90.50 | 91.70 | 90.50 | 91.37 | 9,056,540 | +0.49(+0.54%) |
Sep 23, 2021 | 89.22 | 91.06 | 88.78 | 90.88 | 11,113,445 | +2.20(+2.48%) |
Sep 22, 2021 | 87.41 | 89.71 | 87.41 | 88.68 | 14,635,910 | +2.53(+2.94%) |
Sep 21, 2021 | 86.80 | 87.09 | 85.40 | 86.14 | 12,065,337 | +0.06(+0.07%) |
Sep 20, 2021 | 85.95 | 86.51 | 84.75 | 86.08 | 17,387,342 | -1.80(-2.05%) |
Sep 17, 2021 | 88.20 | 89.35 | 87.52 | 87.88 | 17,626,768 | -0.51(-0.58%) |
Sep 16, 2021 | 89.30 | 89.54 | 88.02 | 88.39 | 11,689,876 | -0.84(-0.94%) |
Sep 15, 2021 | 88.09 | 89.49 | 88.09 | 89.22 | 12,794,833 | +1.85(+2.12%) |
Sep 14, 2021 | 89.35 | 89.68 | 87.17 | 87.37 | 16,839,074 | -1.61(-1.81%) |
Sep 13, 2021 | 88.29 | 89.65 | 88.29 | 88.98 | 12,660,055 | +1.73(+1.98%) |
Sep 10, 2021 | 88.64 | 88.70 | 87.09 | 87.25 | 12,132,224 | +0.06(+0.07%) |
Sep 09, 2021 | 87.09 | 88.66 | 86.60 | 87.19 | 11,249,167 | -0.35(-0.40%) |
Sep 08, 2021 | 88.55 | 89.43 | 87.51 | 87.54 | 11,862,103 | -0.61(-0.69%) |
Sep 07, 2021 | 88.12 | 88.98 | 87.86 | 88.15 | 10,171,740 | -0.39(-0.44%) |
Sep 03, 2021 | 88.46 | 89.40 | 88.46 | 88.54 | 10,019,013 | -0.20(-0.23%) |
Sep 02, 2021 | 87.77 | 89.36 | 87.69 | 88.74 | 13,587,223 | +1.82(+2.09%) |
Sep 01, 2021 | 87.97 | 88.16 | 86.71 | 86.93 | 11,619,410 | -0.96(-1.10%) |
Aug 31, 2021 | 89.13 | 89.38 | 87.77 | 87.89 | 17,256,978 | -1.47(-1.65%) |
Aug 30, 2021 | 90.00 | 90.19 | 88.98 | 89.36 | 8,948,227 | -0.23(-0.25%) |
Aug 27, 2021 | 89.13 | 90.33 | 89.05 | 89.59 | 11,320,185 | +1.29(+1.46%) |
Aug 26, 2021 | 89.11 | 89.67 | 88.28 | 88.30 | 8,942,667 | -1.17(-1.31%) |
Aug 25, 2021 | 88.30 | 89.66 | 87.84 | 89.47 | 10,285,863 | +0.61(+0.68%) |
Aug 24, 2021 | 88.55 | 89.56 | 88.45 | 88.86 | 9,824,812 | +1.01(+1.15%) |
Aug 23, 2021 | 87.27 | 88.10 | 87.24 | 87.85 | 11,303,045 | +2.21(+2.58%) |
Aug 20, 2021 | 84.94 | 86.17 | 84.66 | 85.64 | 10,688,684 | +0.01(+0.01%) |
Aug 19, 2021 | 86.11 | 86.56 | 84.34 | 85.64 | 19,198,754 | -2.19(-2.49%) |
Aug 18, 2021 | 89.63 | 90.30 | 87.69 | 87.82 | 14,195,891 | -2.44(-2.71%) |
Aug 17, 2021 | 89.79 | 91.12 | 89.28 | 90.27 | 12,977,852 | -0.17(-0.19%) |
Aug 16, 2021 | 90.36 | 90.69 | 89.53 | 90.44 | 10,576,066 | -0.93(-1.02%) |
Aug 13, 2021 | 91.61 | 91.89 | 91.08 | 91.37 | 7,336,640 | -0.61(-0.66%) |
Aug 12, 2021 | 92.18 | 92.53 | 91.21 | 91.98 | 8,233,022 | -0.19(-0.20%) |
Aug 11, 2021 | 91.44 | 92.28 | 91.05 | 92.17 | 7,899,790 | +0.69(+0.75%) |
Aug 10, 2021 | 90.28 | 91.69 | 90.13 | 91.48 | 10,893,380 | +1.64(+1.83%) |
Aug 09, 2021 | 90.43 | 90.85 | 89.55 | 89.84 | 10,312,169 | -1.52(-1.67%) |
Aug 06, 2021 | 91.42 | 91.93 | 91.05 | 91.36 | 7,226,134 | +0.65(+0.71%) |
Aug 05, 2021 | 90.46 | 91.79 | 90.21 | 90.72 | 8,910,089 | +0.83(+0.93%) |
Aug 04, 2021 | 90.01 | 91.32 | 89.70 | 89.88 | 11,592,266 | -2.06(-2.24%) |
Aug 03, 2021 | 91.04 | 92.22 | 90.21 | 91.94 | 9,414,242 | +0.87(+0.95%) |
Aug 02, 2021 | 91.48 | 93.18 | 91.01 | 91.07 | 9,940,493 | -0.16(-0.18%) |
Jul 30, 2021 | 92.36 | 93.24 | 90.30 | 91.24 | 13,720,363 | -0.68(-0.74%) |
Jul 29, 2021 | 91.75 | 92.19 | 91.35 | 91.92 | 9,682,838 | +1.25(+1.37%) |
Jul 28, 2021 | 90.42 | 91.24 | 89.86 | 90.67 | 9,536,672 | +0.51(+0.57%) |
Jul 27, 2021 | 89.66 | 90.26 | 88.66 | 90.16 | 9,297,603 | -0.30(-0.34%) |
Jul 26, 2021 | 89.13 | 90.74 | 89.11 | 90.46 | 11,412,499 | +1.87(+2.11%) |
Jul 23, 2021 | 88.54 | 88.83 | 87.77 | 88.59 | 8,448,254 | +0.04(+0.04%) |
Jul 22, 2021 | 89.08 | 89.08 | 87.72 | 88.56 | 8,584,674 | -0.90(-1.00%) |
Jul 21, 2021 | 87.80 | 90.03 | 87.55 | 89.45 | 12,807,853 | +2.95(+3.41%) |
Jul 20, 2021 | 85.93 | 87.86 | 85.18 | 86.50 | 13,516,257 | +0.51(+0.59%) |
Jul 19, 2021 | 85.87 | 86.88 | 84.70 | 85.99 | 19,395,122 | -2.38(-2.70%) |
Jul 16, 2021 | 91.07 | 91.13 | 88.12 | 88.38 | 13,613,052 | -2.40(-2.65%) |
Jul 15, 2021 | 90.55 | 91.63 | 90.38 | 90.78 | 10,786,007 | -0.60(-0.66%) |
Jul 14, 2021 | 93.63 | 94.38 | 91.15 | 91.38 | 10,283,352 | -1.76(-1.89%) |
Jul 13, 2021 | 93.20 | 93.72 | 92.50 | 93.14 | 7,541,867 | -0.31(-0.34%) |
Jul 12, 2021 | 92.80 | 94.11 | 92.51 | 93.45 | 11,044,257 | +0.19(+0.20%) |
Jul 09, 2021 | 92.71 | 93.40 | 91.73 | 93.26 | 9,561,323 | +1.32(+1.43%) |
Jul 08, 2021 | 90.81 | 92.38 | 90.71 | 91.94 | 9,701,679 | -0.30(-0.32%) |
Jul 07, 2021 | 93.11 | 94.00 | 91.51 | 92.24 | 9,199,795 | -0.95(-1.02%) |
Jul 06, 2021 | 94.96 | 94.96 | 92.65 | 93.19 | 11,304,139 | -1.86(-1.96%) |
Jul 02, 2021 | 94.72 | 95.35 | 94.13 | 95.05 | 7,932,805 | -0.13(-0.13%) |
Jul 01, 2021 | 95.84 | 95.98 | 94.76 | 95.18 | 12,133,091 | +1.32(+1.40%) |
Jun 30, 2021 | 93.05 | 93.99 | 92.95 | 93.86 | 8,846,051 | +0.88(+0.94%) |
Jun 29, 2021 | 93.73 | 94.07 | 92.85 | 92.98 | 8,062,084 | -0.21(-0.22%) |
Jun 28, 2021 | 95.60 | 95.89 | 92.89 | 93.19 | 12,660,606 | -2.97(-3.08%) |
Jun 25, 2021 | 96.42 | 96.84 | 95.69 | 96.16 | 9,041,342 | +0.14(+0.15%) |
Jun 24, 2021 | 96.01 | 96.58 | 95.31 | 96.01 | 9,734,749 | +0.78(+0.82%) |
Jun 23, 2021 | 96.21 | 96.90 | 95.20 | 95.23 | 8,692,786 | -0.12(-0.12%) |
Jun 22, 2021 | 94.39 | 95.85 | 93.48 | 95.35 | 11,407,937 | +0.31(+0.33%) |
Jun 21, 2021 | 93.67 | 95.38 | 93.14 | 95.04 | 15,160,206 | +2.71(+2.93%) |
Jun 18, 2021 | 94.32 | 95.23 | 92.22 | 92.33 | 24,867,354 | -3.62(-3.77%) |
Jun 17, 2021 | 98.00 | 98.56 | 86.30 | 95.95 | 15,998,577 | -2.33(-2.37%) |
Jun 16, 2021 | 98.60 | 99.03 | 97.59 | 98.28 | 10,358,525 | -0.56(-0.57%) |
Jun 15, 2021 | 97.15 | 99.01 | 97.13 | 98.84 | 11,758,932 | +2.09(+2.16%) |
Jun 14, 2021 | 96.94 | 97.64 | 95.73 | 96.76 | 10,098,949 | +0.05(+0.06%) |
Jun 11, 2021 | 97.40 | 97.65 | 96.66 | 96.70 | 8,627,862 | -0.45(-0.46%) |
Jun 10, 2021 | 97.73 | 98.80 | 96.11 | 97.15 | 15,093,748 | +0.56(+0.58%) |
Jun 09, 2021 | 97.73 | 98.15 | 96.47 | 96.59 | 11,332,057 | -0.85(-0.87%) |
Jun 08, 2021 | 96.35 | 97.66 | 95.26 | 97.44 | 11,782,717 | +0.88(+0.91%) |
Jun 07, 2021 | 97.16 | 97.41 | 96.40 | 96.56 | 7,530,428 | -0.63(-0.65%) |
Jun 04, 2021 | 97.00 | 97.38 | 96.07 | 97.19 | 7,475,801 | +0.77(+0.80%) |
Jun 03, 2021 | 96.44 | 96.86 | 95.49 | 96.42 | 9,829,094 | -0.44(-0.45%) |
Jun 02, 2021 | 96.07 | 97.28 | 95.18 | 96.85 | 10,198,940 | +1.28(+1.34%) |
Jun 01, 2021 | 94.36 | 96.27 | 94.36 | 95.57 | 11,447,055 | +2.56(+2.76%) |
May 28, 2021 | 92.86 | 93.31 | 92.26 | 93.01 | 8,122,116 | +0.70(+0.76%) |
May 27, 2021 | 93.31 | 94.01 | 91.92 | 92.31 | 13,057,807 | -0.99(-1.07%) |
May 26, 2021 | 93.66 | 94.01 | 92.89 | 93.31 | 10,301,789 | +0.22(+0.24%) |
May 25, 2021 | 94.48 | 94.65 | 92.85 | 93.08 | 8,797,602 | -1.55(-1.64%) |
May 24, 2021 | 94.05 | 94.84 | 93.20 | 94.63 | 7,556,096 | +1.33(+1.42%) |
May 21, 2021 | 93.29 | 94.27 | 92.92 | 93.31 | 11,552,681 | +0.50(+0.54%) |
May 20, 2021 | 92.36 | 93.26 | 91.38 | 92.80 | 10,832,372 | +0.32(+0.35%) |
May 19, 2021 | 93.04 | 93.46 | 91.38 | 92.48 | 16,473,368 | -2.67(-2.81%) |
May 18, 2021 | 97.62 | 97.73 | 94.96 | 95.15 | 14,237,518 | -2.95(-3.01%) |
May 17, 2021 | 96.58 | 98.16 | 96.47 | 98.10 | 14,333,897 | +1.19(+1.22%) |
May 14, 2021 | 95.44 | 97.22 | 95.44 | 96.91 | 10,306,229 | +2.47(+2.62%) |
May 13, 2021 | 93.90 | 95.50 | 93.35 | 94.44 | 10,970,424 | -0.61(-0.64%) |
May 12, 2021 | 94.73 | 97.52 | 94.48 | 95.05 | 13,167,256 | +0.59(+0.63%) |
May 11, 2021 | 95.90 | 97.01 | 94.03 | 94.46 | 14,403,706 | -2.54(-2.62%) |
May 10, 2021 | 98.66 | 100.13 | 96.96 | 97.00 | 15,344,465 | -0.40(-0.41%) |
May 07, 2021 | 95.69 | 97.97 | 95.35 | 97.40 | 11,604,033 | +0.89(+0.92%) |
May 06, 2021 | 96.45 | 96.61 | 95.10 | 96.52 | 10,904,499 | +0.05(+0.06%) |
May 05, 2021 | 95.88 | 96.98 | 94.57 | 96.46 | 14,550,343 | +2.52(+2.69%) |
May 04, 2021 | 93.81 | 94.29 | 92.82 | 93.94 | 9,831,474 | +0.51(+0.55%) |
May 03, 2021 | 92.05 | 93.59 | 91.38 | 93.43 | 8,965,826 | +2.18(+2.39%) |
Apr 30, 2021 | 92.94 | 93.30 | 91.16 | 91.25 | 15,508,770 | -3.39(-3.58%) |
Apr 29, 2021 | 94.21 | 95.30 | 93.62 | 94.64 | 10,996,363 | +1.49(+1.60%) |
Apr 28, 2021 | 91.66 | 93.72 | 91.51 | 93.15 | 9,846,159 | +2.23(+2.45%) |
Apr 27, 2021 | 90.13 | 91.27 | 89.87 | 90.92 | 7,791,510 | +1.04(+1.16%) |
Apr 26, 2021 | 89.65 | 90.89 | 89.65 | 89.88 | 6,369,045 | -0.03(-0.03%) |
Apr 23, 2021 | 89.50 | 90.45 | 89.17 | 89.90 | 7,639,226 | +0.53(+0.59%) |
Apr 22, 2021 | 91.07 | 91.07 | 89.30 | 89.37 | 13,132,970 | -1.58(-1.73%) |
Apr 21, 2021 | 88.82 | 91.18 | 88.65 | 90.95 | 9,333,623 | +1.24(+1.38%) |
Apr 20, 2021 | 91.04 | 91.18 | 88.98 | 89.71 | 11,051,071 | -1.71(-1.87%) |
Apr 19, 2021 | 91.34 | 91.92 | 90.49 | 91.42 | 7,983,582 | +0.27(+0.29%) |
Apr 16, 2021 | 91.89 | 92.39 | 90.68 | 91.15 | 8,426,192 | -0.41(-0.44%) |
Apr 15, 2021 | 92.08 | 92.31 | 91.12 | 91.56 | 8,878,536 | -0.75(-0.82%) |
Apr 14, 2021 | 90.88 | 93.25 | 90.83 | 92.31 | 11,514,634 | +1.80(+1.99%) |
Apr 13, 2021 | 89.91 | 90.83 | 89.67 | 90.51 | 7,714,399 | +0.41(+0.45%) |
Apr 12, 2021 | 91.78 | 91.95 | 89.87 | 90.11 | 8,862,117 | -1.01(-1.11%) |
Apr 09, 2021 | 91.29 | 91.79 | 90.39 | 91.11 | 8,091,841 | -0.09(-0.10%) |
Apr 08, 2021 | 91.65 | 91.73 | 90.36 | 91.20 | 9,353,992 | -1.04(-1.12%) |
Apr 07, 2021 | 91.60 | 92.58 | 91.42 | 92.24 | 8,696,690 | +0.54(+0.59%) |
Apr 06, 2021 | 92.29 | 93.03 | 91.58 | 91.70 | 9,177,163 | -0.82(-0.89%) |
Apr 05, 2021 | 93.60 | 93.69 | 92.22 | 92.52 | 9,817,475 | -1.10(-1.17%) |
Apr 01, 2021 | 92.92 | 93.72 | 92.26 | 93.62 | 9,619,009 | +0.85(+0.92%) |
Mar 31, 2021 | 93.44 | 94.04 | 92.60 | 92.77 | 10,114,232 | -1.01(-1.08%) |
Mar 30, 2021 | 93.89 | 94.58 | 93.48 | 93.78 | 7,097,654 | -0.88(-0.93%) |
Mar 29, 2021 | 94.20 | 95.20 | 93.58 | 94.66 | 8,516,813 | -0.50(-0.52%) |
Mar 26, 2021 | 94.32 | 95.21 | 93.28 | 95.15 | 11,092,410 | +2.13(+2.29%) |
Mar 25, 2021 | 90.96 | 93.19 | 90.36 | 93.02 | 12,580,159 | +0.33(+0.35%) |
Mar 24, 2021 | 91.18 | 93.63 | 91.11 | 92.69 | 12,455,007 | +2.42(+2.68%) |
Mar 23, 2021 | 89.81 | 92.34 | 89.14 | 90.27 | 16,695,363 | -0.50(-0.56%) |
Mar 22, 2021 | 91.24 | 92.51 | 90.58 | 90.78 | 14,128,496 | -0.74(-0.81%) |
Mar 19, 2021 | 92.02 | 92.86 | 90.96 | 91.52 | 20,886,614 | -0.66(-0.71%) |
Mar 18, 2021 | 94.74 | 95.20 | 91.81 | 92.18 | 14,961,456 | -3.46(-3.62%) |
Mar 17, 2021 | 94.91 | 96.11 | 94.37 | 95.64 | 10,355,103 | +0.35(+0.36%) |
Mar 16, 2021 | 96.08 | 96.39 | 94.80 | 95.29 | 13,211,950 | -2.31(-2.37%) |
Mar 15, 2021 | 98.74 | 99.06 | 96.40 | 97.60 | 11,847,906 | -1.16(-1.17%) |
Mar 12, 2021 | 98.83 | 99.77 | 98.02 | 98.76 | 12,346,336 | +0.33(+0.33%) |
Mar 11, 2021 | 98.84 | 99.64 | 98.17 | 98.44 | 12,402,557 | -0.16(-0.16%) |
Mar 10, 2021 | 97.23 | 99.16 | 97.12 | 98.60 | 19,635,660 | +1.66(+1.71%) |
Mar 09, 2021 | 96.56 | 97.99 | 95.51 | 96.94 | 21,469,320 | -0.22(-0.23%) |
Mar 08, 2021 | 97.26 | 97.76 | 95.67 | 97.16 | 20,362,722 | +0.66(+0.69%) |
Mar 05, 2021 | 94.57 | 96.61 | 93.97 | 96.50 | 26,700,694 | +3.98(+4.31%) |
Mar 04, 2021 | 92.40 | 95.24 | 91.30 | 92.51 | 25,899,138 | +0.81(+0.88%) |
Mar 03, 2021 | 91.67 | 93.62 | 91.54 | 91.71 | 16,889,296 | +1.02(+1.12%) |
Mar 02, 2021 | 90.23 | 91.46 | 90.04 | 90.69 | 12,018,056 | +0.35(+0.38%) |
Mar 01, 2021 | 90.71 | 91.89 | 89.77 | 90.34 | 11,792,494 | +1.81(+2.05%) |
Feb 26, 2021 | 88.63 | 89.47 | 86.41 | 88.53 | 16,326,799 | -2.08(-2.30%) |
Feb 25, 2021 | 92.87 | 92.92 | 89.94 | 90.61 | 14,913,476 | -0.85(-0.93%) |
Feb 24, 2021 | 88.69 | 92.11 | 88.36 | 91.46 | 18,195,240 | +3.26(+3.69%) |
Feb 23, 2021 | 88.50 | 88.67 | 85.70 | 88.20 | 16,795,432 | +1.10(+1.26%) |
Feb 22, 2021 | 85.87 | 88.21 | 85.40 | 87.10 | 14,875,308 | +2.29(+2.70%) |
Feb 19, 2021 | 84.22 | 85.33 | 83.79 | 84.81 | 10,068,688 | +0.71(+0.84%) |
Feb 18, 2021 | 84.58 | 84.79 | 83.48 | 84.10 | 10,200,822 | -0.81(-0.96%) |
Feb 17, 2021 | 84.48 | 85.63 | 83.40 | 84.92 | 16,206,590 | +2.47(+3.00%) |
Feb 16, 2021 | 82.38 | 83.09 | 81.99 | 82.45 | 15,777,841 | +1.66(+2.05%) |
Feb 12, 2021 | 79.90 | 80.95 | 79.74 | 80.79 | 9,001,794 | +0.46(+0.58%) |
Feb 11, 2021 | 80.64 | 80.70 | 78.64 | 80.33 | 9,818,774 | -0.44(-0.54%) |
Feb 10, 2021 | 79.77 | 80.83 | 79.09 | 80.77 | 10,043,224 | +1.36(+1.72%) |
Feb 09, 2021 | 79.53 | 79.67 | 78.40 | 79.40 | 8,707,436 | -0.45(-0.57%) |
Feb 08, 2021 | 78.82 | 80.35 | 78.58 | 79.86 | 11,321,989 | +1.94(+2.49%) |
Feb 05, 2021 | 78.51 | 78.98 | 77.38 | 77.92 | 9,183,933 | +0.23(+0.29%) |
Feb 04, 2021 | 78.13 | 78.26 | 76.77 | 77.69 | 9,053,470 | +0.03(+0.04%) |
Feb 03, 2021 | 75.99 | 78.03 | 75.85 | 77.66 | 10,599,219 | +1.66(+2.18%) |
Feb 02, 2021 | 76.83 | 77.14 | 75.54 | 76.00 | 10,574,630 | +0.57(+0.75%) |
Feb 01, 2021 | 74.86 | 76.21 | 73.83 | 75.43 | 9,246,847 | +1.06(+1.42%) |
Jan 29, 2021 | 75.47 | 76.24 | 74.13 | 74.38 | 16,839,044 | -3.33(-4.29%) |
Jan 28, 2021 | 77.41 | 78.70 | 77.04 | 77.71 | 9,334,993 | +0.72(+0.93%) |
Jan 27, 2021 | 76.41 | 78.87 | 75.73 | 77.00 | 11,647,158 | -1.01(-1.30%) |
Jan 26, 2021 | 80.49 | 81.11 | 77.93 | 78.01 | 8,960,243 | -1.34(-1.69%) |
Jan 25, 2021 | 79.10 | 79.47 | 77.98 | 79.35 | 8,801,706 | -0.72(-0.90%) |
Jan 22, 2021 | 78.92 | 80.34 | 78.42 | 80.08 | 8,947,267 | -0.24(-0.30%) |
Jan 21, 2021 | 81.94 | 82.63 | 79.63 | 80.32 | 11,904,760 | -2.94(-3.53%) |
Jan 20, 2021 | 82.93 | 83.42 | 82.32 | 83.26 | 10,003,864 | +0.76(+0.92%) |
Jan 19, 2021 | 81.62 | 82.96 | 81.44 | 82.50 | 10,951,907 | +2.11(+2.63%) |
Jan 15, 2021 | 82.25 | 82.33 | 80.06 | 80.39 | 11,735,369 | -2.97(-3.56%) |
Jan 14, 2021 | 82.01 | 84.08 | 81.87 | 83.36 | 15,975,226 | +1.96(+2.40%) |
Jan 13, 2021 | 81.36 | 81.64 | 80.26 | 81.40 | 11,135,131 | -0.08(-0.10%) |
Jan 12, 2021 | 80.89 | 81.99 | 80.06 | 81.48 | 12,510,045 | +1.52(+1.90%) |
Jan 11, 2021 | 77.80 | 80.40 | 77.32 | 79.96 | 12,182,681 | +0.45(+0.57%) |
Jan 08, 2021 | 80.38 | 80.69 | 78.96 | 79.51 | 12,775,051 | +0.75(+0.95%) |
Jan 07, 2021 | 78.91 | 79.28 | 77.96 | 78.76 | 10,627,605 | +0.37(+0.47%) |
Jan 06, 2021 | 77.69 | 79.25 | 76.66 | 78.39 | 15,933,092 | +2.44(+3.22%) |
Jan 05, 2021 | 74.63 | 77.89 | 74.48 | 75.95 | 15,348,925 | +2.00(+2.70%) |
Jan 04, 2021 | 74.33 | 75.03 | 73.23 | 73.95 | 10,577,020 | +0.23(+0.31%) |
Dec 31, 2020 | 73.72 | 73.72 | 73.72 | 9,050,520 | -0.77(-1.03%) | |
Dec 30, 2020 | 73.86 | 75.57 | 73.80 | 74.49 | 9,050,520 | +0.63(+0.85%) |
Dec 29, 2020 | 74.43 | 74.83 | 73.37 | 73.86 | 8,783,873 | -0.25(-0.34%) |
Dec 28, 2020 | 74.73 | 75.62 | 73.87 | 74.11 | 9,216,283 | -0.38(-0.50%) |
Dec 24, 2020 | 75.01 | 75.01 | 74.04 | 74.49 | 3,821,025 | -0.31(-0.42%) |
Dec 23, 2020 | 74.20 | 75.65 | 74.20 | 74.80 | 8,272,435 | +1.16(+1.58%) |
Dec 22, 2020 | 74.59 | 74.90 | 73.59 | 73.64 | 9,835,437 | -1.51(-2.01%) |
Dec 21, 2020 | 73.54 | 75.80 | 72.92 | 75.15 | 13,090,704 | -0.96(-1.26%) |
Dec 18, 2020 | 76.80 | 77.44 | 75.30 | 76.11 | 31,419,104 | -1.06(-1.38%) |
Dec 17, 2020 | 78.16 | 78.17 | 76.43 | 77.18 | 13,454,322 | -0.24(-0.32%) |
Dec 16, 2020 | 77.87 | 78.00 | 76.69 | 77.42 | 11,327,639 | -0.59(-0.76%) |
Dec 15, 2020 | 78.06 | 78.99 | 77.49 | 78.02 | 13,488,970 | -0.06(-0.08%) |
Dec 14, 2020 | 81.53 | 81.80 | 77.90 | 78.08 | 13,965,119 | -2.63(-3.26%) |
Dec 11, 2020 | 80.77 | 81.43 | 79.47 | 80.71 | 10,979,206 | -0.79(-0.96%) |
Dec 10, 2020 | 79.92 | 82.55 | 79.25 | 81.49 | 13,732,836 | +2.54(+3.22%) |
Dec 09, 2020 | 80.49 | 81.20 | 78.02 | 78.95 | 12,737,870 | -0.96(-1.20%) |
Dec 08, 2020 | 78.86 | 80.71 | 78.73 | 79.91 | 8,734,251 | +0.68(+0.86%) |
Dec 07, 2020 | 80.16 | 80.64 | 78.46 | 79.23 | 10,762,416 | -2.20(-2.70%) |
Dec 04, 2020 | 79.63 | 81.58 | 79.37 | 81.43 | 12,361,515 | +3.04(+3.88%) |
Dec 03, 2020 | 79.07 | 79.54 | 77.75 | 78.39 | 9,448,589 | -0.06(-0.08%) |
Dec 02, 2020 | 76.17 | 79.71 | 76.03 | 78.45 | 12,033,467 | +2.11(+2.77%) |
Dec 01, 2020 | 77.94 | 78.31 | 76.01 | 76.34 | 11,356,345 | +0.24(+0.31%) |
Nov 30, 2020 | 78.58 | 79.31 | 75.86 | 76.10 | 16,363,845 | -3.61(-4.52%) |
Nov 27, 2020 | 79.73 | 80.83 | 79.04 | 79.71 | 5,301,049 | -0.72(-0.90%) |
Nov 25, 2020 | 82.65 | 82.65 | 80.43 | 80.43 | 12,092,774 | -3.04(-3.64%) |
Nov 24, 2020 | 81.53 | 83.65 | 81.19 | 83.47 | 19,769,592 | +4.01(+5.04%) |
Nov 23, 2020 | 76.34 | 79.95 | 75.74 | 79.47 | 15,326,386 | +4.57(+6.11%) |
Nov 20, 2020 | 74.83 | 75.35 | 74.10 | 74.89 | 9,504,338 | +0.05(+0.07%) |
Nov 19, 2020 | 72.93 | 75.04 | 72.51 | 74.84 | 10,096,334 | +1.27(+1.72%) |
Nov 18, 2020 | 76.27 | 76.73 | 73.55 | 73.57 | 12,122,690 | -2.41(-3.17%) |
Nov 17, 2020 | 75.42 | 76.41 | 74.05 | 75.98 | 16,412,190 | -0.55(-0.72%) |
Nov 16, 2020 | 74.19 | 76.72 | 73.59 | 76.53 | 22,034,434 | +5.10(+7.14%) |
Nov 13, 2020 | 69.81 | 71.70 | 69.71 | 71.43 | 12,668,593 | +2.03(+2.93%) |
Nov 12, 2020 | 69.67 | 70.75 | 68.74 | 69.40 | 10,369,380 | -1.54(-2.17%) |
Nov 11, 2020 | 72.35 | 72.69 | 70.37 | 70.94 | 13,527,041 | -0.52(-0.73%) |
Nov 10, 2020 | 69.80 | 71.53 | 68.57 | 71.47 | 17,475,886 | +3.16(+4.62%) |
Nov 09, 2020 | 68.82 | 72.50 | 67.33 | 68.31 | 27,893,530 | +7.10(+11.60%) |
Nov 06, 2020 | 62.37 | 63.03 | 60.94 | 61.21 | 9,725,553 | -0.85(-1.37%) |
Nov 05, 2020 | 61.85 | 62.78 | 61.74 | 62.06 | 12,352,788 | +0.32(+0.52%) |
Nov 04, 2020 | 60.89 | 63.31 | 60.13 | 61.74 | 12,694,739 | +0.03(+0.04%) |
Nov 03, 2020 | 62.94 | 63.06 | 61.12 | 61.72 | 9,981,475 | -0.35(-0.57%) |
Nov 02, 2020 | 60.82 | 62.87 | 59.70 | 62.07 | 13,331,795 | +2.28(+3.81%) |
Oct 30, 2020 | 60.13 | 60.32 | 58.57 | 59.79 | 19,991,150 | +0.60(+1.02%) |
Oct 29, 2020 | 56.89 | 59.48 | 56.06 | 59.19 | 14,284,851 | +1.65(+2.87%) |
Oct 28, 2020 | 58.23 | 58.57 | 57.06 | 57.54 | 18,551,592 | -2.26(-3.78%) |
Oct 27, 2020 | 60.58 | 60.74 | 59.78 | 59.80 | 16,563,304 | -1.23(-2.02%) |
Oct 26, 2020 | 61.71 | 61.85 | 60.43 | 61.03 | 11,287,082 | -1.40(-2.25%) |
Oct 23, 2020 | 63.60 | 63.98 | 61.79 | 62.43 | 10,144,244 | -0.71(-1.13%) |
Oct 22, 2020 | 60.98 | 63.22 | 60.71 | 63.15 | 11,404,039 | +2.18(+3.57%) |
Oct 21, 2020 | 61.19 | 61.58 | 60.85 | 60.97 | 11,387,184 | -0.70(-1.13%) |
Oct 20, 2020 | 61.86 | 62.19 | 61.12 | 61.67 | 9,002,404 | +0.34(+0.56%) |
Oct 19, 2020 | 62.90 | 63.09 | 61.24 | 61.32 | 9,710,928 | -1.39(-2.21%) |
Oct 16, 2020 | 63.25 | 63.69 | 62.17 | 62.71 | 10,817,032 | -0.53(-0.84%) |
Oct 15, 2020 | 61.79 | 63.42 | 61.42 | 63.24 | 11,684,829 | +0.48(+0.77%) |
Oct 14, 2020 | 63.04 | 64.03 | 62.72 | 62.76 | 8,203,931 | -0.39(-0.61%) |
Oct 13, 2020 | 64.30 | 64.30 | 62.61 | 63.15 | 12,135,291 | -0.95(-1.49%) |
Oct 12, 2020 | 63.34 | 64.48 | 62.97 | 64.10 | 10,526,546 | +0.44(+0.69%) |
Oct 09, 2020 | 65.26 | 65.46 | 63.65 | 63.66 | 14,251,761 | -1.05(-1.62%) |
Oct 08, 2020 | 64.00 | 65.00 | 63.65 | 64.71 | 13,470,893 | +1.24(+1.95%) |
Oct 07, 2020 | 62.09 | 63.59 | 61.56 | 63.47 | 17,910,110 | +1.27(+2.05%) |
Oct 06, 2020 | 63.52 | 63.94 | 62.16 | 62.20 | 17,774,338 | -0.34(-0.55%) |
Oct 05, 2020 | 61.53 | 62.57 | 60.83 | 62.54 | 14,004,709 | +1.30(+2.12%) |
Oct 02, 2020 | 59.29 | 61.66 | 59.21 | 61.24 | 11,455,064 | +0.66(+1.09%) |