Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.85 | 55.50 | 54.52 | 54.58 | 235,007 | -0.54(-0.98%) |
Oct 28, 2021 | 53.87 | 55.51 | 53.77 | 55.12 | 364,142 | +1.39(+2.59%) |
Oct 27, 2021 | 54.91 | 55.03 | 52.35 | 53.73 | 395,157 | -1.04(-1.90%) |
Oct 26, 2021 | 54.61 | 54.77 | 522,100 | -0.11(-0.20%) | ||
Oct 25, 2021 | 52.79 | 55.34 | 52.79 | 54.88 | 348,879 | +2.21(+4.20%) |
Oct 22, 2021 | 55.98 | 55.98 | 52.26 | 52.67 | 568,720 | -3.33(-5.95%) |
Oct 21, 2021 | 56.19 | 56.87 | 55.63 | 56.00 | 487,162 | +0.02(+0.04%) |
Oct 20, 2021 | 55.84 | 56.34 | 55.21 | 55.98 | 440,055 | +0.27(+0.48%) |
Oct 19, 2021 | 53.62 | 56.35 | 53.62 | 55.71 | 325,856 | +2.47(+4.64%) |
Oct 18, 2021 | 55.00 | 55.15 | 53.17 | 53.24 | 385,985 | -2.12(-3.83%) |
Oct 15, 2021 | 55.75 | 55.75 | 54.37 | 55.36 | 397,228 | +0.35(+0.64%) |
Oct 14, 2021 | 54.60 | 56.00 | 54.50 | 55.01 | 523,755 | +1.01(+1.87%) |
Oct 13, 2021 | 52.59 | 54.50 | 52.06 | 54.00 | 505,774 | +2.63(+5.12%) |
Oct 12, 2021 | 51.37 | 52.28 | 51.05 | 51.37 | 326,183 | +0.42(+0.82%) |
Oct 11, 2021 | 50.00 | 52.27 | 49.69 | 50.95 | 372,503 | +0.75(+1.49%) |
Oct 08, 2021 | 51.70 | 51.76 | 50.11 | 50.20 | 430,804 | -1.49(-2.88%) |
Oct 07, 2021 | 51.31 | 52.68 | 51.26 | 51.69 | 415,243 | +0.60(+1.17%) |
Oct 06, 2021 | 51.37 | 52.66 | 50.89 | 51.09 | 422,044 | -1.20(-2.29%) |
Oct 05, 2021 | 51.98 | 53.39 | 51.22 | 52.29 | 432,694 | +0.39(+0.75%) |
Oct 04, 2021 | 53.50 | 54.00 | 51.09 | 51.90 | 646,184 | -2.09(-3.87%) |
Oct 01, 2021 | 54.90 | 54.90 | 53.34 | 53.99 | 568,845 | -0.69(-1.26%) |
Sep 30, 2021 | 55.09 | 55.80 | 54.54 | 54.68 | 516,692 | +0.04(+0.07%) |
Sep 29, 2021 | 55.95 | 56.24 | 54.29 | 54.64 | 564,974 | -0.95(-1.71%) |
Sep 28, 2021 | 58.05 | 58.05 | 55.39 | 55.59 | 631,745 | -3.30(-5.60%) |
Sep 27, 2021 | 57.64 | 59.20 | 56.43 | 58.89 | 486,770 | +0.94(+1.62%) |
Sep 24, 2021 | 59.82 | 60.39 | 57.83 | 57.95 | 582,332 | -2.56(-4.23%) |
Sep 23, 2021 | 60.45 | 60.81 | 59.73 | 60.51 | 321,009 | +0.27(+0.45%) |
Sep 22, 2021 | 60.70 | 61.00 | 59.61 | 60.24 | 298,587 | -0.09(-0.15%) |
Sep 21, 2021 | 58.95 | 60.83 | 58.80 | 60.33 | 357,204 | +1.75(+2.99%) |
Sep 20, 2021 | 60.70 | 61.36 | 57.40 | 58.58 | 653,498 | -3.84(-6.15%) |
Sep 17, 2021 | 61.74 | 62.55 | 60.91 | 62.42 | 888,312 | +1.27(+2.08%) |
Sep 16, 2021 | 60.32 | 61.85 | 60.27 | 61.15 | 404,586 | +0.18(+0.30%) |
Sep 15, 2021 | 61.13 | 61.40 | 59.85 | 60.97 | 568,917 | -0.55(-0.89%) |
Sep 14, 2021 | 62.48 | 62.92 | 60.88 | 61.52 | 696,740 | -0.93(-1.49%) |
Sep 13, 2021 | 62.63 | 63.08 | 60.60 | 62.45 | 633,453 | -0.31(-0.49%) |
Sep 10, 2021 | 63.81 | 64.00 | 62.26 | 62.76 | 413,329 | -0.37(-0.59%) |
Sep 09, 2021 | 62.81 | 64.20 | 62.51 | 63.13 | 224,159 | +0.10(+0.16%) |
Sep 08, 2021 | 62.87 | 63.78 | 61.54 | 63.03 | 387,661 | +0.16(+0.25%) |
Sep 07, 2021 | 65.74 | 65.75 | 62.77 | 62.87 | 566,179 | -2.38(-3.65%) |
Sep 03, 2021 | 65.00 | 66.49 | 64.00 | 65.25 | 518,848 | +0.64(+0.99%) |
Sep 02, 2021 | 63.50 | 65.95 | 62.90 | 64.61 | 850,094 | +1.89(+3.01%) |
Sep 01, 2021 | 62.17 | 64.81 | 61.71 | 62.72 | 1,129,914 | +3.03(+5.08%) |
Aug 31, 2021 | 58.70 | 59.85 | 58.65 | 59.69 | 482,636 | +0.98(+1.67%) |
Aug 30, 2021 | 58.76 | 59.97 | 58.28 | 58.71 | 547,808 | +0.10(+0.17%) |
Aug 27, 2021 | 56.26 | 58.75 | 56.01 | 58.61 | 684,918 | +2.79(+5.00%) |
Aug 26, 2021 | 58.50 | 59.13 | 55.75 | 55.82 | 410,932 | -2.95(-5.02%) |
Aug 25, 2021 | 59.76 | 59.76 | 58.28 | 58.77 | 432,939 | -0.47(-0.79%) |
Aug 24, 2021 | 58.17 | 59.37 | 57.31 | 59.24 | 532,302 | +1.61(+2.79%) |
Aug 23, 2021 | 55.26 | 57.70 | 55.11 | 57.63 | 614,980 | +2.99(+5.47%) |
Aug 20, 2021 | 53.55 | 55.17 | 53.35 | 54.64 | 479,874 | +0.89(+1.66%) |
Aug 19, 2021 | 54.68 | 55.09 | 53.55 | 53.75 | 601,118 | -1.03(-1.88%) |
Aug 18, 2021 | 56.62 | 56.62 | 54.60 | 54.78 | 646,747 | -0.47(-0.85%) |
Aug 17, 2021 | 56.59 | 56.61 | 54.42 | 55.25 | 811,288 | -2.15(-3.75%) |
Aug 16, 2021 | 59.10 | 59.25 | 56.75 | 57.40 | 835,486 | -2.26(-3.79%) |
Aug 13, 2021 | 59.69 | 60.27 | 58.66 | 59.66 | 527,684 | +0.29(+0.49%) |
Aug 12, 2021 | 58.67 | 60.50 | 57.13 | 59.37 | 1,643,378 | -3.48(-5.54%) |
Aug 11, 2021 | 64.71 | 64.71 | 62.13 | 62.85 | 753,011 | -1.26(-1.97%) |
Aug 10, 2021 | 66.58 | 66.58 | 63.05 | 64.11 | 696,094 | -1.89(-2.86%) |
Aug 09, 2021 | 65.02 | 66.75 | 64.70 | 66.00 | 472,563 | +1.44(+2.23%) |
Aug 06, 2021 | 69.77 | 69.91 | 64.24 | 64.56 | 805,729 | -4.44(-6.43%) |
Aug 05, 2021 | 68.00 | 70.04 | 67.91 | 69.00 | 496,743 | +0.66(+0.97%) |
Aug 04, 2021 | 65.95 | 69.08 | 65.95 | 68.34 | 436,446 | +1.94(+2.92%) |
Aug 03, 2021 | 67.62 | 67.82 | 65.58 | 66.40 | 519,936 | -1.56(-2.30%) |
Aug 02, 2021 | 68.01 | 69.41 | 66.71 | 67.96 | 300,313 | +0.26(+0.38%) |
Jul 30, 2021 | 67.62 | 69.26 | 67.37 | 67.70 | 478,435 | -0.63(-0.92%) |
Jul 29, 2021 | 70.50 | 70.86 | 68.18 | 68.33 | 304,462 | -1.79(-2.55%) |
Jul 28, 2021 | 67.47 | 71.22 | 67.47 | 70.12 | 697,998 | +3.10(+4.63%) |
Jul 27, 2021 | 67.84 | 67.89 | 65.29 | 67.02 | 576,580 | -1.22(-1.79%) |
Jul 26, 2021 | 69.21 | 70.00 | 67.23 | 68.24 | 325,573 | -1.64(-2.35%) |
Jul 23, 2021 | 70.11 | 70.56 | 68.03 | 69.88 | 278,593 | -0.20(-0.29%) |
Jul 22, 2021 | 71.16 | 71.89 | 69.21 | 70.08 | 382,215 | -1.18(-1.66%) |
Jul 21, 2021 | 69.93 | 71.35 | 68.95 | 71.26 | 285,229 | +1.61(+2.31%) |
Jul 20, 2021 | 68.76 | 70.23 | 67.37 | 69.65 | 463,373 | +1.09(+1.59%) |
Jul 19, 2021 | 65.50 | 69.60 | 65.33 | 68.56 | 568,537 | +1.38(+2.05%) |
Jul 16, 2021 | 67.93 | 68.38 | 65.50 | 67.18 | 409,484 | -0.28(-0.42%) |
Jul 15, 2021 | 66.69 | 67.59 | 65.20 | 67.46 | 645,704 | +0.18(+0.27%) |
Jul 14, 2021 | 69.92 | 70.01 | 66.95 | 67.28 | 898,900 | -1.91(-2.76%) |
Jul 13, 2021 | 73.06 | 73.80 | 69.10 | 69.19 | 950,288 | -4.88(-6.59%) |
Jul 12, 2021 | 76.28 | 76.81 | 73.74 | 74.07 | 323,588 | -2.11(-2.77%) |
Jul 09, 2021 | 74.76 | 76.20 | 74.41 | 76.18 | 181,879 | +0.71(+0.94%) |
Jul 08, 2021 | 70.36 | 76.40 | 70.00 | 75.47 | 717,672 | +2.89(+3.98%) |
Jul 07, 2021 | 75.76 | 75.98 | 71.77 | 72.58 | 554,021 | -2.93(-3.88%) |
Jul 06, 2021 | 75.72 | 76.45 | 74.06 | 75.51 | 702,957 | -0.34(-0.45%) |
Jul 02, 2021 | 76.53 | 77.39 | 74.62 | 75.85 | 341,246 | -0.70(-0.91%) |
Jul 01, 2021 | 76.00 | 77.53 | 75.01 | 76.55 | 384,299 | +0.94(+1.24%) |
Jun 30, 2021 | 77.27 | 77.29 | 75.52 | 75.61 | 686,706 | -2.08(-2.68%) |
Jun 29, 2021 | 78.50 | 79.60 | 77.08 | 77.69 | 308,964 | -1.11(-1.41%) |
Jun 28, 2021 | 78.98 | 79.75 | 77.56 | 78.80 | 440,018 | +1.16(+1.49%) |
Jun 25, 2021 | 78.81 | 79.71 | 76.53 | 77.64 | 2,543,167 | -0.82(-1.05%) |
Jun 24, 2021 | 77.22 | 79.00 | 77.22 | 78.46 | 595,299 | +1.59(+2.07%) |
Jun 23, 2021 | 76.72 | 77.97 | 76.11 | 76.87 | 501,414 | +0.03(+0.04%) |
Jun 22, 2021 | 74.16 | 77.27 | 74.01 | 76.84 | 1,160,209 | +1.78(+2.37%) |
Jun 21, 2021 | 74.01 | 76.12 | 71.75 | 75.06 | 510,828 | +1.05(+1.42%) |
Jun 18, 2021 | 74.90 | 76.14 | 73.10 | 74.01 | 557,406 | -2.07(-2.72%) |
Jun 17, 2021 | 73.44 | 76.87 | 73.00 | 76.08 | 621,698 | +1.59(+2.13%) |
Jun 16, 2021 | 73.60 | 75.49 | 72.60 | 74.49 | 668,660 | -0.14(-0.19%) |
Jun 15, 2021 | 75.86 | 75.86 | 72.65 | 74.63 | 591,614 | -1.71(-2.24%) |
Jun 14, 2021 | 77.60 | 78.77 | 76.15 | 76.34 | 472,615 | -1.17(-1.51%) |
Jun 11, 2021 | 76.74 | 77.99 | 76.29 | 77.51 | 413,355 | +1.10(+1.44%) |
Jun 10, 2021 | 74.77 | 76.97 | 74.07 | 76.41 | 474,169 | +1.26(+1.68%) |
Jun 09, 2021 | 75.60 | 76.60 | 75.08 | 75.15 | 376,777 | -0.01(-0.01%) |
Jun 08, 2021 | 75.54 | 76.34 | 72.98 | 75.16 | 483,709 | +0.50(+0.67%) |
Jun 07, 2021 | 72.10 | 75.28 | 71.51 | 74.66 | 712,554 | +2.82(+3.93%) |
Jun 04, 2021 | 71.05 | 72.25 | 70.32 | 71.84 | 377,401 | +0.95(+1.34%) |
Jun 03, 2021 | 70.91 | 71.50 | 68.66 | 70.89 | 431,789 | -0.81(-1.13%) |
Jun 02, 2021 | 70.83 | 73.99 | 70.83 | 71.70 | 633,485 | +0.18(+0.25%) |
Jun 01, 2021 | 70.79 | 71.78 | 68.71 | 71.52 | 487,606 | +1.34(+1.91%) |
May 28, 2021 | 71.52 | 73.33 | 70.00 | 70.18 | 595,340 | -1.00(-1.40%) |
May 27, 2021 | 70.54 | 71.41 | 68.55 | 71.18 | 563,992 | +0.34(+0.48%) |
May 26, 2021 | 68.51 | 70.97 | 67.80 | 70.84 | 634,158 | +2.43(+3.55%) |
May 25, 2021 | 66.63 | 69.09 | 66.42 | 68.41 | 1,244,332 | +3.05(+4.67%) |
May 24, 2021 | 64.73 | 66.14 | 63.85 | 65.36 | 374,770 | +1.29(+2.01%) |
May 21, 2021 | 65.26 | 65.80 | 63.68 | 64.07 | 409,697 | -0.40(-0.62%) |
May 20, 2021 | 63.42 | 65.25 | 62.50 | 64.47 | 413,296 | +1.09(+1.72%) |
May 19, 2021 | 61.25 | 63.88 | 61.04 | 63.38 | 469,967 | -0.03(-0.05%) |
May 18, 2021 | 61.76 | 65.38 | 61.30 | 63.41 | 742,829 | +1.96(+3.19%) |
May 17, 2021 | 61.19 | 61.68 | 59.00 | 61.45 | 559,417 | +0.21(+0.34%) |
May 14, 2021 | 59.79 | 61.50 | 57.82 | 61.24 | 667,763 | +2.22(+3.76%) |
May 13, 2021 | 60.33 | 62.46 | 57.32 | 59.02 | 1,034,386 | -0.66(-1.11%) |
May 12, 2021 | 61.01 | 62.50 | 58.93 | 59.68 | 903,315 | -2.06(-3.34%) |
May 11, 2021 | 58.25 | 63.16 | 57.50 | 61.74 | 1,924,052 | -2.27(-3.55%) |
May 10, 2021 | 67.46 | 67.56 | 63.36 | 64.01 | 1,269,948 | -4.36(-6.38%) |
May 07, 2021 | 68.09 | 71.55 | 67.87 | 68.37 | 800,828 | +1.17(+1.74%) |
May 06, 2021 | 69.36 | 69.93 | 65.33 | 67.20 | 1,143,642 | -1.62(-2.35%) |
May 05, 2021 | 71.17 | 71.46 | 67.94 | 68.82 | 697,409 | -1.41(-2.01%) |
May 04, 2021 | 72.80 | 73.00 | 68.16 | 70.23 | 937,064 | -3.95(-5.32%) |
May 03, 2021 | 76.27 | 77.09 | 73.25 | 74.18 | 534,436 | -2.06(-2.70%) |
Apr 30, 2021 | 74.52 | 78.47 | 74.02 | 76.24 | 436,500 | +0.11(+0.14%) |
Apr 29, 2021 | 77.80 | 77.88 | 73.51 | 76.13 | 587,451 | -0.63(-0.82%) |
Apr 28, 2021 | 75.98 | 77.40 | 74.81 | 76.76 | 329,497 | -0.35(-0.45%) |
Apr 27, 2021 | 77.99 | 78.72 | 76.42 | 77.11 | 733,049 | -0.23(-0.30%) |
Apr 26, 2021 | 76.42 | 77.46 | 75.00 | 77.34 | 554,590 | +1.66(+2.19%) |
Apr 23, 2021 | 73.08 | 76.58 | 73.08 | 75.68 | 621,100 | +2.42(+3.30%) |
Apr 22, 2021 | 73.79 | 75.37 | 72.21 | 73.26 | 542,829 | +0.83(+1.15%) |
Apr 21, 2021 | 69.77 | 72.91 | 68.66 | 72.43 | 527,647 | +2.40(+3.43%) |
Apr 20, 2021 | 72.82 | 72.82 | 69.26 | 70.03 | 843,282 | -2.49(-3.43%) |
Apr 19, 2021 | 76.52 | 77.24 | 72.30 | 72.52 | 951,979 | -5.38(-6.91%) |
Apr 16, 2021 | 78.30 | 78.56 | 76.35 | 77.90 | 579,000 | -0.46(-0.59%) |
Apr 15, 2021 | 79.00 | 79.07 | 77.26 | 78.36 | 499,317 | +0.21(+0.27%) |
Apr 14, 2021 | 76.02 | 79.95 | 76.02 | 78.15 | 954,748 | +2.62(+3.47%) |
Apr 13, 2021 | 74.50 | 76.47 | 73.35 | 75.53 | 653,621 | +1.65(+2.23%) |
Apr 12, 2021 | 73.51 | 75.64 | 71.55 | 73.88 | 862,611 | -0.02(-0.03%) |
Apr 09, 2021 | 76.76 | 77.02 | 72.77 | 73.90 | 957,500 | -3.02(-3.93%) |
Apr 08, 2021 | 76.76 | 77.85 | 75.50 | 76.92 | 556,646 | +1.62(+2.15%) |
Apr 07, 2021 | 78.50 | 79.00 | 74.43 | 75.30 | 720,858 | -3.27(-4.16%) |
Apr 06, 2021 | 77.91 | 80.65 | 77.77 | 78.57 | 736,658 | +1.06(+1.37%) |
Apr 05, 2021 | 80.19 | 80.97 | 76.17 | 77.51 | 807,504 | -1.02(-1.30%) |
Apr 01, 2021 | 78.34 | 81.49 | 78.05 | 78.53 | 948,800 | +2.24(+2.94%) |
Mar 31, 2021 | 73.25 | 77.29 | 73.23 | 76.29 | 1,479,051 | +4.39(+6.11%) |
Mar 30, 2021 | 70.57 | 72.49 | 68.06 | 71.90 | 711,659 | +0.57(+0.80%) |
Mar 29, 2021 | 73.49 | 74.25 | 70.20 | 71.33 | 937,704 | -0.15(-0.21%) |
Mar 26, 2021 | 70.10 | 71.94 | 68.77 | 71.48 | 814,900 | +2.05(+2.95%) |
Mar 25, 2021 | 64.99 | 69.69 | 64.57 | 69.43 | 1,140,258 | +2.42(+3.61%) |
Mar 24, 2021 | 72.41 | 72.83 | 67.00 | 67.01 | 1,368,287 | -3.98(-5.61%) |
Mar 23, 2021 | 79.00 | 79.00 | 70.31 | 70.99 | 2,348,837 | -10.29(-12.66%) |
Mar 22, 2021 | 80.55 | 83.65 | 79.35 | 81.28 | 718,442 | +1.22(+1.52%) |
Mar 19, 2021 | 76.81 | 80.56 | 76.63 | 80.06 | 1,337,100 | +3.77(+4.94%) |
Mar 18, 2021 | 79.10 | 79.86 | 75.56 | 76.29 | 1,258,727 | -4.96(-6.10%) |
Mar 17, 2021 | 77.50 | 81.99 | 76.59 | 81.25 | 906,227 | +1.77(+2.23%) |
Mar 16, 2021 | 80.66 | 82.00 | 77.45 | 79.48 | 1,195,305 | -0.42(-0.53%) |
Mar 15, 2021 | 81.21 | 81.40 | 77.34 | 79.90 | 1,074,153 | -0.97(-1.20%) |
Mar 12, 2021 | 79.50 | 81.66 | 77.19 | 80.87 | 891,400 | -0.88(-1.08%) |
Mar 11, 2021 | 76.00 | 82.01 | 75.29 | 81.75 | 1,980,794 | +9.47(+13.10%) |
Mar 10, 2021 | 72.64 | 74.73 | 71.40 | 72.28 | 1,453,663 | +2.54(+3.64%) |
Mar 09, 2021 | 67.21 | 70.72 | 67.21 | 69.74 | 1,555,006 | +5.13(+7.94%) |
Mar 08, 2021 | 69.51 | 70.05 | 64.00 | 64.61 | 2,347,435 | -4.93(-7.09%) |
Mar 05, 2021 | 74.96 | 75.80 | 62.56 | 69.54 | 3,573,400 | -3.05(-4.20%) |
Mar 04, 2021 | 72.04 | 80.64 | 69.03 | 72.59 | 10,618,237 | -26.55(-26.78%) |
Mar 03, 2021 | 106.55 | 107.80 | 99.00 | 99.14 | 1,547,670 | -7.59(-7.11%) |
Mar 02, 2021 | 112.79 | 114.10 | 106.47 | 106.73 | 969,268 | -6.36(-5.62%) |
Mar 01, 2021 | 106.57 | 114.00 | 104.27 | 113.09 | 833,924 | +10.61(+10.35%) |
Feb 26, 2021 | 104.00 | 105.81 | 99.20 | 102.48 | 1,576,500 | -2.02(-1.93%) |
Feb 25, 2021 | 111.40 | 115.26 | 103.83 | 104.50 | 1,186,477 | -6.52(-5.87%) |
Feb 24, 2021 | 109.70 | 115.99 | 106.68 | 111.02 | 984,773 | +2.15(+1.97%) |
Feb 23, 2021 | 106.18 | 109.42 | 100.03 | 108.87 | 1,459,671 | -3.51(-3.12%) |
Feb 22, 2021 | 111.22 | 117.00 | 108.20 | 112.38 | 2,785,604 | +7.35(+7.00%) |
Feb 19, 2021 | 102.00 | 107.51 | 101.50 | 105.03 | 573,000 | +3.94(+3.90%) |
Feb 18, 2021 | 103.00 | 103.20 | 99.10 | 101.09 | 1,244,278 | -3.91(-3.72%) |
Feb 17, 2021 | 109.95 | 110.40 | 102.56 | 105.00 | 942,289 | -5.89(-5.31%) |
Feb 16, 2021 | 111.00 | 113.37 | 109.33 | 110.89 | 643,554 | +0.71(+0.64%) |
Feb 12, 2021 | 108.49 | 110.33 | 107.50 | 110.18 | 330,600 | +1.48(+1.36%) |
Feb 11, 2021 | 106.07 | 110.81 | 104.81 | 108.70 | 617,959 | +4.19(+4.01%) |
Feb 10, 2021 | 105.46 | 106.80 | 101.00 | 104.51 | 652,405 | -0.95(-0.90%) |
Feb 09, 2021 | 104.81 | 108.17 | 104.77 | 105.46 | 428,182 | +0.97(+0.93%) |
Feb 08, 2021 | 100.00 | 104.75 | 99.63 | 104.49 | 659,799 | +4.86(+4.88%) |
Feb 05, 2021 | 99.80 | 100.20 | 97.16 | 99.63 | 532,800 | +0.30(+0.30%) |
Feb 04, 2021 | 98.49 | 100.67 | 97.26 | 99.33 | 457,497 | +1.82(+1.87%) |
Feb 03, 2021 | 94.84 | 97.77 | 92.14 | 97.51 | 452,249 | +3.32(+3.52%) |
Feb 02, 2021 | 93.99 | 95.21 | 90.29 | 94.19 | 476,010 | +1.96(+2.13%) |
Feb 01, 2021 | 91.20 | 94.06 | 91.02 | 92.23 | 393,634 | +1.90(+2.10%) |
Jan 29, 2021 | 89.40 | 91.15 | 86.24 | 90.33 | 443,100 | +0.47(+0.52%) |
Jan 28, 2021 | 84.65 | 89.99 | 84.00 | 89.86 | 626,445 | +5.85(+6.96%) |
Jan 27, 2021 | 91.99 | 93.00 | 82.81 | 84.01 | 1,663,216 | -9.44(-10.10%) |
Jan 26, 2021 | 96.40 | 100.75 | 93.40 | 93.45 | 910,148 | -2.71(-2.82%) |
Jan 25, 2021 | 96.37 | 99.20 | 93.53 | 96.16 | 620,717 | +0.46(+0.48%) |
Jan 22, 2021 | 93.40 | 95.79 | 93.40 | 95.70 | 509,900 | +1.09(+1.15%) |
Jan 21, 2021 | 97.58 | 98.50 | 93.09 | 94.61 | 847,727 | -1.96(-2.03%) |
Jan 20, 2021 | 95.08 | 98.39 | 93.77 | 96.57 | 729,700 | +2.21(+2.34%) |
Jan 19, 2021 | 91.94 | 95.70 | 91.71 | 94.36 | 671,454 | +3.47(+3.82%) |
Jan 15, 2021 | 92.20 | 94.50 | 87.61 | 90.89 | 793,100 | -1.96(-2.11%) |
Jan 14, 2021 | 87.85 | 94.42 | 87.75 | 92.85 | 618,567 | +4.35(+4.92%) |
Jan 13, 2021 | 89.86 | 91.00 | 87.91 | 88.50 | 539,053 | -1.05(-1.17%) |
Jan 12, 2021 | 87.75 | 89.67 | 87.20 | 89.55 | 366,630 | +2.06(+2.35%) |
Jan 11, 2021 | 87.99 | 89.90 | 86.65 | 87.49 | 924,265 | -1.42(-1.60%) |
Jan 08, 2021 | 85.30 | 89.17 | 83.89 | 88.91 | 1,061,000 | +3.60(+4.22%) |
Jan 07, 2021 | 80.55 | 86.90 | 80.30 | 85.31 | 612,199 | +5.64(+7.08%) |
Jan 06, 2021 | 82.50 | 83.08 | 78.52 | 79.67 | 781,711 | -2.99(-3.62%) |
Jan 05, 2021 | 79.48 | 82.83 | 77.80 | 82.66 | 600,356 | +3.18(+4.00%) |
Jan 04, 2021 | 79.60 | 80.00 | 77.22 | 79.48 | 755,639 | +0.30(+0.38%) |
Dec 31, 2020 | 79.18 | 79.18 | 79.18 | 555,454 | -2.66(-3.25%) | |
Dec 30, 2020 | 82.06 | 83.39 | 80.92 | 81.84 | 555,454 | +2.42(+3.05%) |
Dec 29, 2020 | 82.00 | 82.77 | 75.70 | 79.42 | 1,037,099 | -2.64(-3.22%) |
Dec 28, 2020 | 84.59 | 84.85 | 82.00 | 82.06 | 613,366 | -1.89(-2.25%) |
Dec 24, 2020 | 85.28 | 86.38 | 82.27 | 83.95 | 261,300 | -0.45(-0.53%) |
Dec 23, 2020 | 83.24 | 86.37 | 82.00 | 84.40 | 826,290 | +0.99(+1.19%) |
Dec 22, 2020 | 83.45 | 85.68 | 81.75 | 83.41 | 1,026,548 | +0.70(+0.85%) |
Dec 21, 2020 | 77.70 | 83.14 | 77.10 | 82.71 | 1,025,795 | +2.85(+3.57%) |
Dec 18, 2020 | 79.19 | 81.31 | 78.12 | 79.86 | 1,406,100 | +1.51(+1.93%) |
Dec 17, 2020 | 77.48 | 79.07 | 74.92 | 78.35 | 1,071,924 | +0.87(+1.12%) |
Dec 16, 2020 | 74.30 | 77.86 | 73.46 | 77.48 | 1,336,711 | +3.22(+4.34%) |
Dec 15, 2020 | 72.03 | 74.30 | 71.68 | 74.26 | 827,649 | +2.23(+3.10%) |
Dec 14, 2020 | 72.97 | 75.23 | 71.50 | 72.03 | 1,074,764 | +0.22(+0.31%) |
Dec 11, 2020 | 67.15 | 74.45 | 67.00 | 71.81 | 1,932,300 | +3.88(+5.71%) |
Dec 10, 2020 | 65.00 | 68.30 | 64.50 | 67.93 | 823,387 | +1.72(+2.60%) |
Dec 09, 2020 | 66.63 | 69.57 | 65.83 | 66.21 | 1,137,226 | -1.03(-1.53%) |
Dec 08, 2020 | 67.47 | 67.50 | 63.80 | 67.24 | 1,200,808 | -0.75(-1.10%) |
Dec 07, 2020 | 66.65 | 69.42 | 66.10 | 67.99 | 735,511 | +1.80(+2.72%) |
Dec 04, 2020 | 65.11 | 66.49 | 62.68 | 66.19 | 808,100 | +1.50(+2.32%) |
Dec 03, 2020 | 66.08 | 66.69 | 64.34 | 64.69 | 818,474 | -0.75(-1.15%) |
Dec 02, 2020 | 66.23 | 66.94 | 63.96 | 65.44 | 1,252,705 | -2.35(-3.47%) |
Dec 01, 2020 | 70.28 | 71.11 | 66.78 | 67.79 | 1,097,301 | -1.79(-2.57%) |
Nov 30, 2020 | 70.30 | 70.60 | 66.70 | 69.58 | 1,681,521 | -0.02(-0.03%) |
Nov 27, 2020 | 65.00 | 70.56 | 65.00 | 69.60 | 884,000 | +6.00(+9.43%) |
Nov 25, 2020 | 66.00 | 66.78 | 63.17 | 63.60 | 1,386,800 | -2.58(-3.90%) |
Nov 24, 2020 | 67.85 | 69.10 | 65.13 | 66.18 | 2,950,814 | -1.47(-2.17%) |
Nov 23, 2020 | 64.86 | 69.48 | 63.59 | 67.65 | 3,191,575 | +7.05(+11.63%) |
Nov 20, 2020 | 58.67 | 62.90 | 58.15 | 60.60 | 1,014,300 | +2.03(+3.47%) |
Nov 19, 2020 | 57.46 | 60.20 | 57.10 | 58.57 | 648,352 | +0.82(+1.42%) |
Nov 18, 2020 | 59.46 | 59.93 | 56.00 | 57.75 | 1,002,246 | -1.79(-3.01%) |
Nov 17, 2020 | 60.69 | 61.39 | 58.54 | 59.54 | 1,607,413 | +0.75(+1.28%) |
Nov 16, 2020 | 56.80 | 59.53 | 56.16 | 58.79 | 828,280 | +0.98(+1.70%) |
Nov 13, 2020 | 53.57 | 58.09 | 53.57 | 57.81 | 1,339,300 | +5.12(+9.72%) |
Nov 12, 2020 | 53.20 | 55.97 | 52.34 | 52.69 | 1,628,579 | +1.26(+2.45%) |
Nov 11, 2020 | 50.81 | 51.54 | 49.06 | 51.43 | 797,834 | +0.99(+1.96%) |
Nov 10, 2020 | 53.12 | 53.30 | 49.28 | 50.44 | 837,660 | -2.94(-5.51%) |
Nov 09, 2020 | 54.75 | 56.89 | 52.96 | 53.38 | 789,820 | +0.43(+0.81%) |
Nov 06, 2020 | 53.20 | 54.57 | 51.32 | 52.95 | 611,100 | -1.08(-2.00%) |
Nov 05, 2020 | 52.00 | 54.72 | 50.81 | 54.03 | 1,178,371 | +3.74(+7.44%) |
Nov 04, 2020 | 48.99 | 51.39 | 48.74 | 50.29 | 729,470 | +2.23(+4.64%) |
Nov 03, 2020 | 49.51 | 50.23 | 48.00 | 48.06 | 764,054 | -0.73(-1.50%) |