Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.81 | 94.98 | 93.22 | 94.01 | 1,875,717 | -2.18(-2.27%) |
Nov 29, 2021 | 98.07 | 98.07 | 95.05 | 96.19 | 873,359 | -1.17(-1.20%) |
Nov 26, 2021 | 100.04 | 100.04 | 95.59 | 97.36 | 831,002 | -5.61(-5.44%) |
Nov 24, 2021 | 102.29 | 103.28 | 101.93 | 102.97 | 422,237 | +0.17(+0.17%) |
Nov 23, 2021 | 103.71 | 104.32 | 102.53 | 102.79 | 700,369 | -0.19(-0.19%) |
Nov 22, 2021 | 102.00 | 104.23 | 101.49 | 102.98 | 776,966 | +1.04(+1.02%) |
Nov 19, 2021 | 103.92 | 103.92 | 100.62 | 101.94 | 964,136 | -2.04(-1.96%) |
Nov 18, 2021 | 102.62 | 104.06 | 103.40 | 103.98 | 625,557 | +1.78(+1.74%) |
Nov 17, 2021 | 102.32 | 102.42 | 99.42 | 102.21 | 758,063 | -0.53(-0.52%) |
Nov 16, 2021 | 105.12 | 105.22 | 102.22 | 102.74 | 674,351 | -2.45(-2.33%) |
Nov 15, 2021 | 103.50 | 105.21 | 102.97 | 105.19 | 619,419 | +2.32(+2.25%) |
Nov 12, 2021 | 103.06 | 103.92 | 102.59 | 102.87 | 456,450 | -0.18(-0.18%) |
Nov 11, 2021 | 102.31 | 103.31 | 101.57 | 103.05 | 373,706 | +0.69(+0.67%) |
Nov 10, 2021 | 102.08 | 102.36 | 445,088 | -0.08(-0.08%) | ||
Nov 09, 2021 | 103.31 | 103.67 | 101.91 | 102.44 | 422,225 | -0.82(-0.79%) |
Nov 08, 2021 | 102.84 | 103.94 | 102.56 | 103.26 | 636,960 | +1.34(+1.32%) |
Nov 05, 2021 | 101.73 | 103.03 | 100.79 | 101.92 | 1,191,888 | +1.91(+1.91%) |
Nov 04, 2021 | 102.21 | 102.27 | 99.39 | 100.01 | 643,400 | -2.05(-2.01%) |
Nov 03, 2021 | 98.83 | 102.44 | 98.83 | 102.06 | 657,288 | +2.81(+2.83%) |
Nov 02, 2021 | 100.43 | 100.43 | 98.79 | 99.25 | 756,216 | -0.60(-0.60%) |
Nov 01, 2021 | 99.58 | 100.13 | 98.19 | 99.85 | 803,802 | +0.78(+0.79%) |
Oct 29, 2021 | 99.26 | 99.92 | 98.89 | 99.07 | 1,352,632 | -0.45(-0.46%) |
Oct 28, 2021 | 100.93 | 101.13 | 97.94 | 99.52 | 1,000,952 | -0.92(-0.92%) |
Oct 27, 2021 | 104.61 | 104.70 | 100.15 | 100.45 | 1,216,048 | -3.03(-2.92%) |
Oct 26, 2021 | 102.22 | 103.97 | 103.47 | 851,056 | +1.25(+1.22%) | |
Oct 25, 2021 | 102.82 | 102.94 | 101.90 | 102.22 | 562,160 | -0.50(-0.48%) |
Oct 22, 2021 | 102.36 | 103.18 | 101.56 | 102.72 | 508,370 | +0.78(+0.77%) |
Oct 21, 2021 | 103.91 | 103.91 | 101.23 | 101.94 | 549,586 | -1.85(-1.78%) |
Oct 20, 2021 | 101.19 | 103.98 | 101.06 | 103.78 | 903,177 | +2.55(+2.51%) |
Oct 19, 2021 | 101.53 | 101.78 | 100.51 | 101.24 | 730,427 | +0.23(+0.23%) |
Oct 18, 2021 | 101.42 | 101.67 | 100.45 | 101.00 | 700,462 | -0.96(-0.94%) |
Oct 15, 2021 | 101.95 | 102.58 | 101.58 | 101.96 | 716,163 | +0.62(+0.61%) |
Oct 14, 2021 | 101.80 | 101.80 | 100.57 | 101.34 | 834,647 | +0.41(+0.41%) |
Oct 13, 2021 | 100.78 | 101.01 | 99.00 | 100.93 | 783,291 | -0.30(-0.29%) |
Oct 12, 2021 | 99.72 | 101.95 | 98.93 | 101.23 | 944,001 | +1.26(+1.26%) |
Oct 11, 2021 | 98.98 | 100.12 | 98.98 | 99.97 | 722,849 | +0.72(+0.73%) |
Oct 08, 2021 | 99.06 | 99.97 | 98.52 | 99.25 | 734,947 | +0.34(+0.34%) |
Oct 07, 2021 | 99.26 | 99.73 | 98.37 | 98.91 | 743,510 | +0.49(+0.50%) |
Oct 06, 2021 | 96.17 | 98.55 | 95.21 | 98.42 | 944,899 | +1.56(+1.61%) |
Oct 05, 2021 | 97.65 | 97.96 | 96.29 | 96.86 | 677,681 | -0.76(-0.78%) |
Oct 04, 2021 | 97.19 | 98.44 | 96.90 | 97.62 | 535,140 | +0.14(+0.14%) |
Oct 01, 2021 | 95.04 | 97.82 | 94.78 | 97.48 | 644,921 | +3.03(+3.20%) |
Sep 30, 2021 | 97.33 | 97.33 | 94.42 | 94.46 | 902,068 | -2.50(-2.58%) |
Sep 29, 2021 | 97.73 | 98.80 | 96.89 | 96.96 | 632,889 | -0.65(-0.66%) |
Sep 28, 2021 | 97.86 | 98.57 | 97.13 | 97.60 | 689,223 | -0.27(-0.27%) |
Sep 27, 2021 | 98.49 | 99.67 | 97.78 | 97.87 | 713,363 | +0.41(+0.43%) |
Sep 24, 2021 | 97.15 | 98.23 | 96.94 | 97.46 | 1,128,119 | +0.28(+0.28%) |
Sep 23, 2021 | 96.83 | 98.56 | 96.80 | 97.18 | 970,900 | +1.07(+1.11%) |
Sep 22, 2021 | 94.83 | 96.85 | 94.31 | 96.11 | 773,408 | +2.08(+2.22%) |
Sep 21, 2021 | 95.48 | 96.14 | 93.96 | 94.03 | 584,860 | -0.61(-0.65%) |
Sep 20, 2021 | 93.85 | 95.25 | 93.06 | 94.64 | 746,094 | -0.41(-0.44%) |
Sep 17, 2021 | 95.65 | 96.19 | 94.96 | 95.05 | 1,677,987 | -1.02(-1.06%) |
Sep 16, 2021 | 96.02 | 96.98 | 95.81 | 96.07 | 579,887 | -0.18(-0.19%) |
Sep 15, 2021 | 95.35 | 96.51 | 95.10 | 96.26 | 625,798 | +0.86(+0.91%) |
Sep 14, 2021 | 96.26 | 96.30 | 94.71 | 95.39 | 523,408 | -0.22(-0.23%) |
Sep 13, 2021 | 94.15 | 96.01 | 93.52 | 95.61 | 625,710 | +2.18(+2.33%) |
Sep 10, 2021 | 96.27 | 96.44 | 93.38 | 93.43 | 828,201 | -2.84(-2.95%) |
Sep 09, 2021 | 97.40 | 97.96 | 96.25 | 96.27 | 620,205 | -1.98(-2.01%) |
Sep 08, 2021 | 97.58 | 98.87 | 97.34 | 98.25 | 450,538 | +0.15(+0.15%) |
Sep 07, 2021 | 98.81 | 99.71 | 97.15 | 98.10 | 894,504 | -0.31(-0.32%) |
Sep 03, 2021 | 98.91 | 99.16 | 96.96 | 98.42 | 655,564 | -0.99(-0.99%) |
Sep 02, 2021 | 100.03 | 100.03 | 98.49 | 99.40 | 516,328 | -0.38(-0.38%) |
Sep 01, 2021 | 98.43 | 100.58 | 98.12 | 99.78 | 855,188 | +2.13(+2.19%) |
Aug 31, 2021 | 96.76 | 98.49 | 96.51 | 97.65 | 950,827 | +0.88(+0.91%) |
Aug 30, 2021 | 97.71 | 98.23 | 95.62 | 96.77 | 1,036,807 | -0.97(-0.99%) |
Aug 27, 2021 | 97.23 | 98.23 | 97.22 | 97.73 | 867,147 | +0.97(+1.00%) |
Aug 26, 2021 | 98.61 | 98.61 | 96.63 | 96.77 | 724,701 | -1.74(-1.76%) |
Aug 25, 2021 | 98.79 | 99.54 | 97.71 | 98.50 | 565,624 | -0.29(-0.30%) |
Aug 24, 2021 | 98.54 | 99.06 | 97.62 | 98.80 | 596,121 | +0.41(+0.42%) |
Aug 23, 2021 | 98.34 | 98.74 | 97.76 | 98.38 | 615,364 | +0.62(+0.64%) |
Aug 20, 2021 | 97.02 | 98.42 | 96.11 | 97.76 | 941,541 | +0.22(+0.22%) |
Aug 19, 2021 | 97.40 | 98.63 | 96.37 | 97.54 | 1,123,122 | -0.34(-0.34%) |
Aug 18, 2021 | 99.61 | 99.66 | 97.72 | 97.88 | 735,486 | -2.33(-2.33%) |
Aug 17, 2021 | 100.20 | 100.79 | 98.26 | 100.21 | 1,050,502 | -0.90(-0.89%) |
Aug 16, 2021 | 101.54 | 102.80 | 100.83 | 101.11 | 658,029 | -0.79(-0.77%) |
Aug 13, 2021 | 101.66 | 102.18 | 101.42 | 101.90 | 499,151 | +0.23(+0.23%) |
Aug 12, 2021 | 101.96 | 102.37 | 100.84 | 101.67 | 590,208 | -0.40(-0.39%) |
Aug 11, 2021 | 101.01 | 102.11 | 100.23 | 102.06 | 949,418 | +1.58(+1.57%) |
Aug 10, 2021 | 101.48 | 101.57 | 100.35 | 100.48 | 602,420 | -0.82(-0.81%) |
Aug 09, 2021 | 101.16 | 101.83 | 100.41 | 101.30 | 420,200 | -0.59(-0.58%) |
Aug 06, 2021 | 101.74 | 102.59 | 101.41 | 101.89 | 653,451 | +0.89(+0.88%) |
Aug 05, 2021 | 100.13 | 101.09 | 99.85 | 101.00 | 623,758 | +1.88(+1.90%) |
Aug 04, 2021 | 99.59 | 100.85 | 99.05 | 99.12 | 597,507 | -1.19(-1.19%) |
Aug 03, 2021 | 101.20 | 101.20 | 98.61 | 100.31 | 693,351 | -0.23(-0.23%) |
Aug 02, 2021 | 102.23 | 103.90 | 100.45 | 100.54 | 595,212 | -0.90(-0.89%) |
Jul 30, 2021 | 102.74 | 103.92 | 101.34 | 101.44 | 1,071,807 | -0.89(-0.87%) |
Jul 29, 2021 | 102.79 | 103.62 | 102.26 | 102.33 | 715,668 | +0.35(+0.35%) |
Jul 28, 2021 | 101.78 | 103.15 | 98.93 | 101.98 | 1,495,368 | +1.52(+1.51%) |
Jul 27, 2021 | 99.69 | 100.90 | 98.78 | 100.46 | 839,973 | +0.74(+0.75%) |
Jul 26, 2021 | 99.12 | 100.39 | 98.79 | 99.71 | 832,900 | +0.41(+0.42%) |
Jul 23, 2021 | 99.80 | 100.10 | 98.31 | 99.30 | 921,969 | +0.35(+0.35%) |
Jul 22, 2021 | 100.66 | 100.68 | 98.27 | 98.95 | 1,056,019 | -2.20(-2.17%) |
Jul 21, 2021 | 101.03 | 103.04 | 100.53 | 101.15 | 724,903 | +0.86(+0.86%) |
Jul 20, 2021 | 96.26 | 100.51 | 95.92 | 100.28 | 1,231,197 | +4.61(+4.81%) |
Jul 19, 2021 | 98.69 | 98.72 | 94.63 | 95.68 | 1,800,286 | -4.69(-4.68%) |
Jul 16, 2021 | 101.18 | 101.37 | 100.08 | 100.37 | 631,354 | -0.41(-0.40%) |
Jul 15, 2021 | 100.75 | 101.14 | 100.16 | 100.78 | 478,520 | -0.16(-0.16%) |
Jul 14, 2021 | 100.30 | 101.39 | 100.13 | 100.94 | 750,174 | +0.41(+0.41%) |
Jul 13, 2021 | 102.57 | 102.81 | 100.28 | 100.53 | 533,248 | -2.06(-2.01%) |
Jul 12, 2021 | 100.71 | 102.84 | 100.68 | 102.59 | 959,063 | +1.33(+1.31%) |
Jul 09, 2021 | 99.24 | 101.32 | 98.76 | 101.26 | 1,071,212 | +3.21(+3.28%) |
Jul 08, 2021 | 97.91 | 99.02 | 97.12 | 98.04 | 1,167,456 | -0.80(-0.81%) |
Jul 07, 2021 | 99.25 | 99.67 | 98.30 | 98.85 | 1,774,988 | -1.64(-1.63%) |
Jul 06, 2021 | 100.14 | 100.69 | 98.68 | 100.49 | 1,594,620 | +0.18(+0.18%) |
Jul 02, 2021 | 99.48 | 100.51 | 99.00 | 100.31 | 982,632 | +0.98(+0.98%) |
Jul 01, 2021 | 99.04 | 100.50 | 98.68 | 99.33 | 929,815 | +0.30(+0.31%) |
Jun 30, 2021 | 98.14 | 99.52 | 98.14 | 99.03 | 1,073,588 | +0.66(+0.67%) |
Jun 29, 2021 | 99.77 | 100.54 | 98.33 | 98.37 | 1,056,369 | -1.66(-1.66%) |
Jun 28, 2021 | 102.49 | 102.67 | 98.57 | 100.03 | 1,677,822 | -2.63(-2.56%) |
Jun 25, 2021 | 102.17 | 103.04 | 101.56 | 102.66 | 1,027,765 | +0.63(+0.61%) |
Jun 24, 2021 | 102.00 | 102.51 | 100.60 | 102.04 | 1,450,046 | +0.30(+0.29%) |
Jun 23, 2021 | 101.48 | 102.52 | 100.80 | 101.74 | 1,516,495 | +0.82(+0.81%) |
Jun 22, 2021 | 102.20 | 102.29 | 100.69 | 100.92 | 1,574,863 | -1.60(-1.56%) |
Jun 21, 2021 | 101.33 | 102.93 | 101.14 | 102.52 | 1,322,294 | +2.03(+2.02%) |
Jun 18, 2021 | 101.14 | 101.97 | 100.45 | 100.49 | 2,173,926 | -1.71(-1.68%) |
Jun 17, 2021 | 104.11 | 104.34 | 101.94 | 102.20 | 1,211,460 | -1.58(-1.52%) |
Jun 16, 2021 | 104.55 | 105.50 | 103.54 | 103.78 | 1,742,481 | -0.77(-0.74%) |
Jun 15, 2021 | 106.00 | 106.42 | 104.08 | 104.55 | 1,603,406 | -1.74(-1.64%) |
Jun 14, 2021 | 105.83 | 106.47 | 105.63 | 106.29 | 1,296,607 | +0.74(+0.70%) |
Jun 11, 2021 | 104.80 | 105.62 | 104.19 | 105.55 | 1,165,862 | +0.41(+0.39%) |
Jun 10, 2021 | 105.34 | 105.62 | 104.42 | 105.14 | 1,623,321 | +0.27(+0.25%) |
Jun 09, 2021 | 105.17 | 105.56 | 104.73 | 104.87 | 662,529 | +0.03(+0.02%) |
Jun 08, 2021 | 105.23 | 106.02 | 104.70 | 104.85 | 1,246,822 | -0.69(-0.65%) |
Jun 07, 2021 | 103.41 | 106.01 | 103.00 | 105.53 | 992,831 | +2.47(+2.39%) |
Jun 04, 2021 | 103.18 | 103.50 | 102.17 | 103.07 | 964,036 | +0.13(+0.13%) |
Jun 03, 2021 | 103.73 | 104.05 | 102.51 | 102.94 | 1,039,495 | -1.11(-1.07%) |
Jun 02, 2021 | 103.85 | 104.09 | 102.36 | 104.05 | 1,075,417 | +1.22(+1.18%) |
Jun 01, 2021 | 101.12 | 103.01 | 100.96 | 102.83 | 1,312,505 | +2.09(+2.08%) |
May 28, 2021 | 100.40 | 101.09 | 99.88 | 100.74 | 789,375 | +0.78(+0.78%) |
May 27, 2021 | 100.00 | 100.56 | 99.48 | 99.96 | 2,275,802 | +0.51(+0.51%) |
May 26, 2021 | 98.36 | 99.98 | 97.49 | 99.46 | 1,526,856 | +1.40(+1.42%) |
May 25, 2021 | 97.31 | 98.39 | 96.87 | 98.06 | 1,963,079 | -0.48(-0.49%) |
May 24, 2021 | 96.68 | 98.80 | 96.34 | 98.54 | 1,230,055 | +2.49(+2.60%) |
May 21, 2021 | 95.01 | 96.70 | 94.83 | 96.05 | 1,377,556 | +1.35(+1.43%) |
May 20, 2021 | 93.67 | 95.34 | 92.98 | 94.69 | 1,576,985 | +0.91(+0.97%) |
May 19, 2021 | 95.93 | 95.93 | 92.71 | 93.78 | 1,599,652 | -2.55(-2.64%) |
May 18, 2021 | 94.38 | 96.96 | 93.96 | 96.33 | 1,764,214 | +1.95(+2.06%) |
May 17, 2021 | 92.72 | 94.68 | 92.28 | 94.38 | 1,667,218 | +1.66(+1.79%) |
May 14, 2021 | 91.01 | 92.84 | 90.94 | 92.72 | 1,224,427 | +1.88(+2.07%) |
May 13, 2021 | 88.74 | 91.50 | 88.44 | 90.85 | 1,451,107 | +1.89(+2.12%) |
May 12, 2021 | 92.22 | 92.57 | 88.73 | 88.96 | 1,632,592 | -3.24(-3.51%) |
May 11, 2021 | 91.61 | 92.82 | 90.99 | 92.20 | 824,046 | -0.53(-0.57%) |
May 10, 2021 | 93.51 | 94.73 | 92.66 | 92.73 | 1,243,299 | +0.04(+0.05%) |
May 07, 2021 | 91.69 | 93.08 | 91.46 | 92.69 | 1,056,649 | +0.56(+0.60%) |
May 06, 2021 | 91.42 | 92.50 | 90.88 | 92.13 | 900,184 | +1.13(+1.24%) |
May 05, 2021 | 91.69 | 92.89 | 90.29 | 91.00 | 1,342,881 | -1.91(-2.06%) |
May 04, 2021 | 92.83 | 93.77 | 91.88 | 92.91 | 927,503 | +0.29(+0.31%) |
May 03, 2021 | 93.95 | 94.26 | 92.30 | 92.62 | 1,060,802 | -1.09(-1.16%) |
Apr 30, 2021 | 93.52 | 93.89 | 92.83 | 93.71 | 1,597,520 | -0.06(-0.06%) |
Apr 29, 2021 | 92.63 | 94.45 | 92.63 | 93.77 | 929,013 | +1.61(+1.75%) |
Apr 28, 2021 | 92.88 | 92.88 | 91.66 | 92.16 | 1,627,628 | -0.48(-0.52%) |
Apr 27, 2021 | 92.23 | 93.22 | 91.39 | 92.64 | 1,055,419 | +0.66(+0.72%) |
Apr 26, 2021 | 91.11 | 92.47 | 91.11 | 91.98 | 1,311,637 | +1.10(+1.21%) |
Apr 23, 2021 | 90.80 | 91.34 | 90.49 | 90.88 | 932,023 | +0.04(+0.05%) |
Apr 22, 2021 | 92.12 | 92.47 | 90.25 | 90.84 | 1,861,536 | -1.20(-1.30%) |
Apr 21, 2021 | 90.98 | 92.12 | 90.42 | 92.04 | 1,893,171 | +1.09(+1.20%) |
Apr 20, 2021 | 89.94 | 91.00 | 89.81 | 90.95 | 1,227,767 | -0.02(-0.02%) |
Apr 19, 2021 | 90.66 | 91.24 | 89.46 | 90.97 | 1,148,056 | +0.61(+0.67%) |
Apr 16, 2021 | 90.83 | 90.86 | 89.54 | 90.36 | 1,392,725 | -0.03(-0.04%) |
Apr 15, 2021 | 90.90 | 91.27 | 89.87 | 90.39 | 953,558 | -0.20(-0.22%) |
Apr 14, 2021 | 90.67 | 91.45 | 90.11 | 90.59 | 972,430 | +0.09(+0.10%) |
Apr 13, 2021 | 90.15 | 90.69 | 89.28 | 90.49 | 1,383,232 | +0.35(+0.39%) |
Apr 12, 2021 | 90.07 | 90.35 | 88.95 | 90.14 | 1,105,679 | +0.39(+0.43%) |
Apr 09, 2021 | 89.37 | 90.08 | 88.86 | 89.76 | 1,124,099 | +0.75(+0.84%) |
Apr 08, 2021 | 89.37 | 89.65 | 88.49 | 89.01 | 896,392 | -0.71(-0.79%) |
Apr 07, 2021 | 89.56 | 90.34 | 88.77 | 89.72 | 999,322 | +0.38(+0.42%) |
Apr 06, 2021 | 88.67 | 89.60 | 88.47 | 89.35 | 1,693,118 | +0.21(+0.23%) |
Apr 05, 2021 | 89.78 | 90.09 | 87.61 | 89.14 | 1,400,117 | -0.21(-0.23%) |
Apr 01, 2021 | 87.06 | 89.47 | 87.06 | 89.35 | 906,350 | +2.57(+2.96%) |
Mar 31, 2021 | 87.74 | 88.12 | 86.15 | 86.78 | 1,480,670 | -1.50(-1.70%) |
Mar 30, 2021 | 87.79 | 88.81 | 87.28 | 88.27 | 1,310,341 | +0.78(+0.89%) |
Mar 29, 2021 | 90.36 | 90.60 | 87.38 | 87.49 | 1,723,594 | -3.39(-3.73%) |
Mar 26, 2021 | 89.29 | 90.98 | 88.87 | 90.88 | 900,441 | +2.04(+2.29%) |
Mar 25, 2021 | 86.79 | 89.08 | 85.49 | 88.84 | 857,324 | +1.63(+1.87%) |
Mar 24, 2021 | 87.19 | 88.79 | 87.19 | 87.21 | 1,268,663 | +0.42(+0.49%) |
Mar 23, 2021 | 86.81 | 87.80 | 86.13 | 86.79 | 1,198,015 | -0.16(-0.19%) |
Mar 22, 2021 | 88.28 | 89.00 | 86.85 | 86.95 | 1,616,306 | -1.66(-1.87%) |
Mar 19, 2021 | 89.35 | 90.25 | 88.42 | 88.61 | 1,598,481 | -1.10(-1.23%) |
Mar 18, 2021 | 90.25 | 91.25 | 89.18 | 89.71 | 1,146,601 | -0.36(-0.40%) |
Mar 17, 2021 | 89.74 | 90.44 | 88.80 | 90.07 | 834,630 | +0.08(+0.08%) |
Mar 16, 2021 | 90.80 | 91.04 | 88.95 | 89.99 | 855,401 | -0.87(-0.95%) |
Mar 15, 2021 | 91.20 | 92.12 | 89.79 | 90.86 | 1,008,478 | -1.32(-1.43%) |
Mar 12, 2021 | 91.95 | 93.67 | 90.97 | 92.17 | 1,494,217 | +1.10(+1.21%) |
Mar 11, 2021 | 90.41 | 92.22 | 89.68 | 91.07 | 1,646,773 | +0.66(+0.73%) |
Mar 10, 2021 | 89.15 | 91.33 | 88.95 | 90.41 | 978,906 | +0.63(+0.70%) |
Mar 09, 2021 | 91.50 | 92.21 | 89.74 | 89.78 | 1,698,614 | -1.72(-1.88%) |
Mar 08, 2021 | 87.33 | 91.97 | 86.66 | 91.50 | 1,443,045 | +4.70(+5.42%) |
Mar 05, 2021 | 86.43 | 87.33 | 84.43 | 86.80 | 982,792 | +1.14(+1.33%) |
Mar 04, 2021 | 88.91 | 89.76 | 84.44 | 85.66 | 1,906,168 | -3.07(-3.46%) |
Mar 03, 2021 | 86.35 | 89.87 | 86.25 | 88.73 | 1,662,302 | +2.67(+3.11%) |
Mar 02, 2021 | 85.47 | 86.32 | 84.28 | 86.06 | 1,480,547 | +0.08(+0.10%) |
Mar 01, 2021 | 85.55 | 87.67 | 85.11 | 85.98 | 1,405,585 | +1.83(+2.18%) |
Feb 26, 2021 | 86.53 | 87.19 | 84.12 | 84.14 | 1,603,311 | -3.05(-3.49%) |
Feb 25, 2021 | 89.19 | 90.77 | 86.41 | 87.19 | 1,759,659 | -1.67(-1.88%) |
Feb 24, 2021 | 86.34 | 89.28 | 85.84 | 88.86 | 1,587,088 | +3.01(+3.51%) |
Feb 23, 2021 | 82.33 | 86.26 | 81.66 | 85.85 | 2,594,911 | +3.97(+4.85%) |
Feb 22, 2021 | 78.65 | 82.12 | 78.34 | 81.88 | 1,897,575 | +3.58(+4.58%) |
Feb 19, 2021 | 77.93 | 78.79 | 77.38 | 78.29 | 1,064,790 | +0.48(+0.62%) |
Feb 18, 2021 | 78.34 | 78.76 | 77.22 | 77.81 | 937,284 | -0.92(-1.16%) |
Feb 17, 2021 | 79.18 | 79.18 | 77.82 | 78.73 | 1,075,190 | +0.03(+0.03%) |
Feb 16, 2021 | 80.21 | 80.57 | 78.50 | 78.70 | 1,482,605 | -1.17(-1.47%) |
Feb 12, 2021 | 80.16 | 80.76 | 79.22 | 79.87 | 699,335 | -0.70(-0.87%) |
Feb 11, 2021 | 80.40 | 80.72 | 79.21 | 80.58 | 1,056,061 | +0.22(+0.27%) |
Feb 10, 2021 | 81.99 | 83.00 | 80.20 | 80.36 | 1,303,507 | -1.11(-1.36%) |
Feb 09, 2021 | 81.23 | 81.63 | 80.42 | 81.47 | 886,252 | +0.53(+0.66%) |
Feb 08, 2021 | 78.34 | 81.07 | 78.11 | 80.93 | 1,333,870 | +2.74(+3.51%) |
Feb 05, 2021 | 79.28 | 79.28 | 77.56 | 78.19 | 1,035,337 | -0.25(-0.32%) |
Feb 04, 2021 | 77.67 | 79.11 | 77.30 | 78.45 | 1,193,382 | +1.19(+1.54%) |
Feb 03, 2021 | 76.38 | 77.74 | 75.45 | 77.26 | 1,179,218 | +0.44(+0.57%) |
Feb 02, 2021 | 76.97 | 76.97 | 75.45 | 76.82 | 1,441,565 | +0.23(+0.30%) |
Feb 01, 2021 | 77.75 | 78.05 | 75.44 | 76.59 | 1,799,248 | -0.88(-1.14%) |
Jan 29, 2021 | 76.88 | 79.43 | 76.45 | 77.47 | 1,924,704 | -0.55(-0.71%) |
Jan 28, 2021 | 76.34 | 79.84 | 75.96 | 78.02 | 1,857,276 | +1.87(+2.45%) |
Jan 27, 2021 | 78.09 | 78.15 | 75.08 | 76.15 | 1,864,806 | -2.55(-3.24%) |
Jan 26, 2021 | 78.12 | 79.03 | 77.44 | 78.70 | 1,112,135 | +1.22(+1.58%) |
Jan 25, 2021 | 76.99 | 78.05 | 75.97 | 77.48 | 1,304,128 | -0.02(-0.02%) |
Jan 22, 2021 | 77.32 | 77.75 | 76.52 | 77.50 | 953,339 | -0.58(-0.74%) |
Jan 21, 2021 | 78.95 | 79.63 | 77.04 | 78.07 | 1,735,024 | -1.34(-1.69%) |
Jan 20, 2021 | 78.81 | 80.52 | 78.53 | 79.41 | 1,116,154 | +0.23(+0.29%) |
Jan 19, 2021 | 81.09 | 81.09 | 78.82 | 79.19 | 1,342,228 | -1.58(-1.95%) |
Jan 15, 2021 | 79.97 | 81.01 | 78.66 | 80.76 | 1,209,346 | +0.51(+0.63%) |
Jan 14, 2021 | 78.91 | 80.64 | 78.09 | 80.25 | 1,425,447 | +2.09(+2.67%) |
Jan 13, 2021 | 77.71 | 78.88 | 77.54 | 78.17 | 1,534,088 | +0.53(+0.69%) |
Jan 12, 2021 | 76.55 | 77.82 | 75.71 | 77.63 | 1,267,023 | +1.59(+2.09%) |
Jan 11, 2021 | 75.59 | 76.63 | 75.36 | 76.04 | 1,807,314 | -0.38(-0.50%) |
Jan 08, 2021 | 76.44 | 77.14 | 75.66 | 76.43 | 1,323,271 | -0.18(-0.23%) |
Jan 07, 2021 | 77.62 | 77.62 | 75.87 | 76.60 | 1,389,758 | -0.99(-1.28%) |
Jan 06, 2021 | 76.95 | 78.74 | 76.19 | 77.60 | 2,309,178 | +1.13(+1.48%) |
Jan 05, 2021 | 77.51 | 78.79 | 76.38 | 76.47 | 1,414,288 | -0.62(-0.80%) |
Jan 04, 2021 | 80.89 | 81.45 | 77.03 | 77.09 | 1,460,999 | -3.15(-3.92%) |
Dec 31, 2020 | 80.24 | 80.24 | 80.24 | 833,978 | +0.56(+0.70%) | |
Dec 30, 2020 | 78.89 | 80.20 | 78.78 | 79.68 | 833,978 | +1.32(+1.69%) |
Dec 29, 2020 | 80.28 | 81.00 | 78.12 | 78.35 | 976,931 | -1.55(-1.94%) |
Dec 28, 2020 | 78.92 | 80.19 | 78.43 | 79.91 | 907,723 | +1.02(+1.29%) |
Dec 24, 2020 | 78.28 | 78.96 | 76.82 | 78.89 | 437,319 | +1.12(+1.44%) |
Dec 23, 2020 | 78.73 | 79.45 | 77.40 | 77.77 | 1,207,360 | -0.24(-0.31%) |
Dec 22, 2020 | 79.60 | 79.60 | 77.55 | 78.02 | 1,725,058 | -0.97(-1.23%) |
Dec 21, 2020 | 79.56 | 79.66 | 77.70 | 78.99 | 1,859,707 | -1.73(-2.14%) |
Dec 18, 2020 | 84.68 | 84.86 | 79.87 | 80.72 | 3,670,246 | -3.62(-4.29%) |
Dec 17, 2020 | 86.34 | 86.34 | 83.78 | 84.34 | 1,561,075 | -0.24(-0.28%) |
Dec 16, 2020 | 87.25 | 88.57 | 83.80 | 84.58 | 1,580,932 | -0.25(-0.30%) |
Dec 15, 2020 | 83.14 | 84.86 | 81.76 | 84.83 | 1,785,173 | +2.10(+2.54%) |
Dec 14, 2020 | 83.99 | 85.24 | 82.40 | 82.73 | 1,449,614 | -1.24(-1.48%) |
Dec 11, 2020 | 84.57 | 85.63 | 83.29 | 83.97 | 818,203 | -1.61(-1.88%) |
Dec 10, 2020 | 83.61 | 85.79 | 83.21 | 85.58 | 1,777,947 | +1.19(+1.41%) |
Dec 09, 2020 | 85.48 | 85.84 | 83.51 | 84.39 | 1,617,605 | -0.82(-0.97%) |
Dec 08, 2020 | 85.74 | 86.57 | 84.86 | 85.22 | 1,252,055 | -1.25(-1.45%) |
Dec 07, 2020 | 88.34 | 88.34 | 86.28 | 86.47 | 972,503 | -1.99(-2.25%) |
Dec 04, 2020 | 87.64 | 89.01 | 87.23 | 88.46 | 969,532 | +1.67(+1.93%) |
Dec 03, 2020 | 85.04 | 87.21 | 84.87 | 86.79 | 1,050,905 | +1.91(+2.26%) |
Dec 02, 2020 | 83.95 | 85.41 | 83.23 | 84.87 | 1,476,875 | +1.02(+1.22%) |