Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 89.31 | 90.36 | 88.84 | 89.55 | 594,109 | -0.22(-0.25%) |
Oct 28, 2021 | 88.54 | 90.19 | 88.19 | 89.77 | 672,200 | +2.29(+2.62%) |
Oct 27, 2021 | 85.81 | 88.19 | 85.55 | 87.48 | 909,770 | +1.68(+1.96%) |
Oct 26, 2021 | 86.57 | 85.05 | 85.79 | 694,489 | -0.78(-0.90%) | |
Oct 25, 2021 | 87.59 | 88.32 | 86.50 | 86.57 | 865,158 | +1.26(+1.47%) |
Oct 22, 2021 | 89.17 | 89.31 | 85.18 | 85.31 | 1,118,659 | -2.77(-3.15%) |
Oct 21, 2021 | 87.59 | 88.76 | 87.19 | 88.09 | 577,517 | +0.15(+0.17%) |
Oct 20, 2021 | 85.66 | 88.56 | 85.54 | 87.94 | 566,198 | +0.62(+0.71%) |
Oct 19, 2021 | 87.84 | 88.41 | 87.13 | 87.32 | 565,039 | -0.34(-0.39%) |
Oct 18, 2021 | 87.69 | 88.82 | 87.54 | 87.66 | 604,597 | -1.78(-1.98%) |
Oct 15, 2021 | 88.41 | 89.78 | 87.97 | 89.44 | 629,424 | +1.40(+1.59%) |
Oct 14, 2021 | 86.63 | 88.21 | 86.20 | 88.04 | 332,993 | +2.06(+2.40%) |
Oct 13, 2021 | 85.97 | 86.90 | 85.54 | 85.98 | 666,613 | -0.78(-0.90%) |
Oct 12, 2021 | 86.39 | 87.57 | 86.28 | 86.76 | 580,283 | +1.17(+1.37%) |
Oct 11, 2021 | 85.70 | 86.70 | 84.84 | 85.58 | 516,274 | +0.80(+0.95%) |
Oct 08, 2021 | 84.16 | 85.42 | 83.91 | 84.78 | 405,363 | +0.80(+0.96%) |
Oct 07, 2021 | 83.12 | 84.51 | 83.08 | 83.97 | 520,954 | +2.97(+3.66%) |
Oct 06, 2021 | 79.62 | 81.01 | 79.12 | 81.00 | 695,899 | +0.53(+0.65%) |
Oct 05, 2021 | 79.86 | 80.75 | 78.76 | 80.48 | 540,696 | +0.13(+0.16%) |
Oct 04, 2021 | 79.76 | 81.06 | 79.56 | 80.35 | 520,451 | +0.75(+0.94%) |
Oct 01, 2021 | 79.70 | 80.13 | 77.92 | 79.60 | 486,779 | +0.34(+0.43%) |
Sep 30, 2021 | 80.14 | 80.51 | 79.22 | 79.26 | 626,078 | -1.27(-1.57%) |
Sep 29, 2021 | 81.59 | 81.71 | 80.23 | 80.52 | 354,553 | -1.40(-1.70%) |
Sep 28, 2021 | 83.02 | 84.27 | 81.90 | 81.92 | 586,072 | -1.11(-1.34%) |
Sep 27, 2021 | 81.04 | 83.33 | 81.00 | 83.03 | 913,197 | +0.97(+1.18%) |
Sep 24, 2021 | 80.88 | 82.15 | 80.32 | 82.06 | 821,805 | +2.01(+2.51%) |
Sep 23, 2021 | 80.57 | 81.68 | 79.98 | 80.05 | 712,821 | +1.80(+2.30%) |
Sep 22, 2021 | 78.63 | 79.36 | 78.14 | 78.25 | 510,437 | +1.62(+2.11%) |
Sep 21, 2021 | 76.96 | 77.09 | 75.73 | 76.63 | 651,122 | +0.66(+0.86%) |
Sep 20, 2021 | 75.36 | 75.98 | 74.74 | 75.97 | 693,318 | -2.27(-2.90%) |
Sep 17, 2021 | 78.36 | 78.62 | 76.80 | 78.24 | 1,209,542 | +0.27(+0.34%) |
Sep 16, 2021 | 79.73 | 79.86 | 77.94 | 77.97 | 690,462 | -3.47(-4.26%) |
Sep 15, 2021 | 80.44 | 81.62 | 80.03 | 81.44 | 587,126 | +0.49(+0.61%) |
Sep 14, 2021 | 81.86 | 81.97 | 80.60 | 80.95 | 447,959 | -0.95(-1.16%) |
Sep 13, 2021 | 81.30 | 81.96 | 80.61 | 81.90 | 493,813 | +2.07(+2.59%) |
Sep 10, 2021 | 80.88 | 81.20 | 79.74 | 79.83 | 255,732 | -0.09(-0.12%) |
Sep 09, 2021 | 79.53 | 80.56 | 79.40 | 79.92 | 327,544 | +0.62(+0.78%) |
Sep 08, 2021 | 79.04 | 79.49 | 78.37 | 79.30 | 313,211 | -0.75(-0.94%) |
Sep 07, 2021 | 80.23 | 80.64 | 79.34 | 80.05 | 339,650 | -0.48(-0.59%) |
Sep 03, 2021 | 80.99 | 81.33 | 80.43 | 80.53 | 272,142 | -0.62(-0.76%) |
Sep 02, 2021 | 81.40 | 81.59 | 80.67 | 81.14 | 387,255 | +0.54(+0.67%) |
Sep 01, 2021 | 80.79 | 81.11 | 79.89 | 80.60 | 601,765 | -0.54(-0.67%) |
Aug 31, 2021 | 81.94 | 81.94 | 80.78 | 81.14 | 778,652 | -0.66(-0.81%) |
Aug 30, 2021 | 83.72 | 83.89 | 81.69 | 81.81 | 436,485 | -0.58(-0.70%) |
Aug 27, 2021 | 82.26 | 83.37 | 82.26 | 82.38 | 453,997 | +1.04(+1.28%) |
Aug 26, 2021 | 82.75 | 82.89 | 80.97 | 81.35 | 512,793 | -2.19(-2.63%) |
Aug 25, 2021 | 84.82 | 84.82 | 83.51 | 83.54 | 224,904 | -1.07(-1.27%) |
Aug 24, 2021 | 83.79 | 84.87 | 83.50 | 84.61 | 296,243 | +1.47(+1.77%) |
Aug 23, 2021 | 83.11 | 83.40 | 82.63 | 83.15 | 278,268 | -0.14(-0.17%) |
Aug 20, 2021 | 82.60 | 83.45 | 81.83 | 83.28 | 507,925 | -0.75(-0.90%) |
Aug 19, 2021 | 83.91 | 84.95 | 83.22 | 84.04 | 742,858 | -3.01(-3.46%) |
Aug 18, 2021 | 86.09 | 88.03 | 85.81 | 87.05 | 446,072 | -0.40(-0.46%) |
Aug 17, 2021 | 89.06 | 89.09 | 86.83 | 87.45 | 727,395 | -2.76(-3.06%) |
Aug 16, 2021 | 89.96 | 90.24 | 89.32 | 90.21 | 169,268 | +0.33(+0.37%) |
Aug 13, 2021 | 90.93 | 90.93 | 89.82 | 89.88 | 269,752 | -0.84(-0.93%) |
Aug 12, 2021 | 90.69 | 90.88 | 89.75 | 90.73 | 252,122 | +0.28(+0.31%) |
Aug 11, 2021 | 89.82 | 90.66 | 89.43 | 90.44 | 324,484 | +0.42(+0.47%) |
Aug 10, 2021 | 89.32 | 90.35 | 88.79 | 90.02 | 329,850 | +0.47(+0.52%) |
Aug 09, 2021 | 90.17 | 90.21 | 88.84 | 89.55 | 458,214 | -1.52(-1.67%) |
Aug 06, 2021 | 90.69 | 91.24 | 90.33 | 91.08 | 422,960 | +0.88(+0.98%) |
Aug 05, 2021 | 89.97 | 90.83 | 89.88 | 90.20 | 298,781 | +1.12(+1.26%) |
Aug 04, 2021 | 90.44 | 90.89 | 89.07 | 89.08 | 476,309 | -2.63(-2.87%) |
Aug 03, 2021 | 90.78 | 91.73 | 89.70 | 91.71 | 485,145 | +0.75(+0.83%) |
Aug 02, 2021 | 92.27 | 93.44 | 90.82 | 90.96 | 425,688 | -1.65(-1.78%) |
Jul 30, 2021 | 91.83 | 93.29 | 91.59 | 92.61 | 548,334 | +0.50(+0.54%) |
Jul 29, 2021 | 89.89 | 92.17 | 89.82 | 92.12 | 455,468 | +2.87(+3.22%) |
Jul 28, 2021 | 88.66 | 89.69 | 88.48 | 89.24 | 417,851 | +0.35(+0.39%) |
Jul 27, 2021 | 87.86 | 88.97 | 87.52 | 88.89 | 405,222 | +0.39(+0.45%) |
Jul 26, 2021 | 85.98 | 88.55 | 85.98 | 88.50 | 533,700 | +2.43(+2.83%) |
Jul 23, 2021 | 86.32 | 86.58 | 85.06 | 86.07 | 455,136 | +2.11(+2.52%) |
Jul 22, 2021 | 85.06 | 85.24 | 83.87 | 83.95 | 304,374 | -1.36(-1.59%) |
Jul 21, 2021 | 85.95 | 87.23 | 85.26 | 85.31 | 340,262 | +0.18(+0.22%) |
Jul 20, 2021 | 83.25 | 85.46 | 83.03 | 85.13 | 578,496 | +1.96(+2.36%) |
Jul 19, 2021 | 81.58 | 83.61 | 81.34 | 83.16 | 718,691 | +0.14(+0.17%) |
Jul 16, 2021 | 83.11 | 84.52 | 82.83 | 83.03 | 1,267,364 | -4.17(-4.78%) |
Jul 15, 2021 | 86.33 | 88.03 | 86.13 | 87.19 | 783,009 | -0.68(-0.77%) |
Jul 14, 2021 | 88.13 | 88.42 | 87.31 | 87.87 | 288,188 | +0.40(+0.46%) |
Jul 13, 2021 | 87.98 | 88.31 | 87.35 | 87.47 | 333,204 | -1.11(-1.25%) |
Jul 12, 2021 | 87.82 | 88.93 | 87.46 | 88.58 | 329,988 | +0.41(+0.47%) |
Jul 09, 2021 | 87.28 | 88.52 | 87.28 | 88.17 | 283,896 | +2.15(+2.50%) |
Jul 08, 2021 | 85.89 | 87.06 | 84.84 | 86.02 | 395,644 | -1.20(-1.38%) |
Jul 07, 2021 | 87.11 | 87.64 | 86.00 | 87.22 | 362,426 | -0.67(-0.76%) |
Jul 06, 2021 | 88.91 | 88.91 | 86.70 | 87.89 | 548,255 | -2.19(-2.44%) |
Jul 02, 2021 | 90.46 | 90.46 | 89.14 | 90.09 | 368,777 | +0.17(+0.18%) |
Jul 01, 2021 | 89.79 | 90.40 | 89.21 | 89.92 | 513,955 | +0.17(+0.19%) |
Jun 30, 2021 | 91.36 | 91.37 | 89.33 | 89.75 | 783,398 | -1.62(-1.78%) |
Jun 29, 2021 | 91.14 | 92.22 | 91.14 | 91.37 | 268,359 | +0.90(+0.99%) |
Jun 28, 2021 | 91.53 | 91.68 | 90.03 | 90.47 | 287,441 | -1.14(-1.24%) |
Jun 25, 2021 | 91.98 | 92.91 | 91.51 | 91.61 | 212,671 | +0.06(+0.06%) |
Jun 24, 2021 | 92.21 | 92.43 | 91.20 | 91.56 | 277,772 | +0.77(+0.85%) |
Jun 23, 2021 | 91.24 | 91.67 | 90.59 | 90.78 | 381,014 | -0.32(-0.35%) |
Jun 22, 2021 | 90.35 | 91.45 | 89.79 | 91.11 | 241,048 | +1.03(+1.14%) |
Jun 21, 2021 | 89.86 | 90.82 | 89.65 | 90.08 | 380,150 | +1.74(+1.97%) |
Jun 18, 2021 | 89.69 | 89.95 | 88.33 | 88.33 | 651,092 | -2.83(-3.10%) |
Jun 17, 2021 | 93.93 | 94.38 | 90.68 | 91.16 | 315,828 | -2.95(-3.13%) |
Jun 16, 2021 | 94.97 | 95.14 | 93.76 | 94.11 | 459,040 | -1.76(-1.84%) |
Jun 15, 2021 | 95.62 | 95.93 | 94.63 | 95.87 | 375,468 | +0.53(+0.56%) |
Jun 14, 2021 | 95.75 | 95.86 | 94.56 | 95.34 | 314,381 | -1.52(-1.57%) |
Jun 11, 2021 | 95.61 | 96.87 | 95.61 | 96.86 | 238,917 | +1.34(+1.40%) |
Jun 10, 2021 | 96.20 | 96.50 | 95.46 | 95.52 | 280,329 | +0.18(+0.19%) |
Jun 09, 2021 | 96.21 | 96.39 | 95.23 | 95.34 | 269,681 | -1.51(-1.55%) |
Jun 08, 2021 | 96.73 | 97.36 | 96.29 | 96.84 | 421,580 | -1.20(-1.23%) |
Jun 07, 2021 | 98.98 | 99.42 | 97.79 | 98.05 | 259,717 | -1.45(-1.46%) |
Jun 04, 2021 | 99.10 | 99.85 | 98.31 | 99.50 | 204,465 | +0.22(+0.22%) |
Jun 03, 2021 | 97.42 | 99.80 | 96.53 | 99.28 | 444,883 | +1.44(+1.47%) |
Jun 02, 2021 | 98.10 | 98.36 | 96.80 | 97.83 | 432,277 | -0.49(-0.49%) |
Jun 01, 2021 | 96.92 | 98.51 | 96.60 | 98.32 | 673,601 | +0.98(+1.01%) |
May 28, 2021 | 96.83 | 98.22 | 96.39 | 97.34 | 466,484 | -0.33(-0.34%) |
May 27, 2021 | 95.56 | 97.86 | 95.56 | 97.67 | 1,141,447 | +3.53(+3.74%) |
May 26, 2021 | 93.62 | 94.58 | 93.60 | 94.14 | 406,748 | -0.05(-0.06%) |
May 25, 2021 | 95.31 | 95.90 | 93.99 | 94.20 | 311,733 | -0.50(-0.53%) |
May 24, 2021 | 94.67 | 95.28 | 94.23 | 94.70 | 235,720 | +0.66(+0.70%) |
May 21, 2021 | 93.19 | 94.27 | 93.10 | 94.04 | 382,292 | +1.20(+1.29%) |
May 20, 2021 | 92.43 | 93.11 | 92.02 | 92.85 | 235,553 | +1.25(+1.36%) |
May 19, 2021 | 90.98 | 92.29 | 90.40 | 91.60 | 406,331 | -0.70(-0.76%) |
May 18, 2021 | 93.41 | 93.59 | 92.25 | 92.30 | 329,093 | -0.80(-0.86%) |
May 17, 2021 | 92.32 | 93.26 | 91.72 | 93.10 | 204,994 | +0.28(+0.30%) |
May 14, 2021 | 92.17 | 93.40 | 91.66 | 92.82 | 315,136 | +3.09(+3.45%) |
May 13, 2021 | 88.99 | 90.78 | 88.49 | 89.73 | 345,512 | +1.37(+1.55%) |
May 12, 2021 | 91.49 | 92.25 | 88.21 | 88.36 | 359,171 | -3.58(-3.89%) |
May 11, 2021 | 92.24 | 93.61 | 91.37 | 91.94 | 305,434 | -1.15(-1.24%) |
May 10, 2021 | 94.31 | 94.98 | 93.00 | 93.09 | 329,398 | -1.67(-1.76%) |
May 07, 2021 | 93.55 | 94.97 | 93.01 | 94.76 | 317,690 | +0.98(+1.04%) |
May 06, 2021 | 91.27 | 93.78 | 91.06 | 93.78 | 349,917 | +1.52(+1.65%) |
May 05, 2021 | 91.73 | 92.52 | 90.16 | 92.26 | 389,977 | +2.22(+2.46%) |
May 04, 2021 | 90.23 | 91.42 | 89.35 | 90.04 | 656,608 | -2.80(-3.02%) |
May 03, 2021 | 92.99 | 93.48 | 92.06 | 92.84 | 284,792 | +0.99(+1.07%) |
Apr 30, 2021 | 93.01 | 93.71 | 91.71 | 91.85 | 294,351 | -2.04(-2.18%) |
Apr 29, 2021 | 94.07 | 94.70 | 92.59 | 93.90 | 648,030 | -1.91(-1.99%) |
Apr 28, 2021 | 96.70 | 97.12 | 95.53 | 95.80 | 370,040 | -1.85(-1.90%) |
Apr 27, 2021 | 95.40 | 98.50 | 95.36 | 97.66 | 885,993 | +0.35(+0.36%) |
Apr 26, 2021 | 97.10 | 97.40 | 95.82 | 97.31 | 482,851 | +0.72(+0.75%) |
Apr 23, 2021 | 92.67 | 96.84 | 92.01 | 96.59 | 911,218 | +7.12(+7.96%) |
Apr 22, 2021 | 90.07 | 90.69 | 88.72 | 89.47 | 803,159 | +0.40(+0.45%) |
Apr 21, 2021 | 86.54 | 89.10 | 85.90 | 89.07 | 496,127 | +2.71(+3.14%) |
Apr 20, 2021 | 87.56 | 87.78 | 85.68 | 86.36 | 560,690 | -2.47(-2.78%) |
Apr 19, 2021 | 89.87 | 89.96 | 87.63 | 88.83 | 427,401 | -0.20(-0.23%) |
Apr 16, 2021 | 88.62 | 89.49 | 88.56 | 89.03 | 368,871 | +1.33(+1.52%) |
Apr 15, 2021 | 87.26 | 87.85 | 86.95 | 87.70 | 323,818 | +0.78(+0.90%) |
Apr 14, 2021 | 86.05 | 87.85 | 85.93 | 86.92 | 562,875 | +1.46(+1.71%) |
Apr 13, 2021 | 85.28 | 85.64 | 84.16 | 85.46 | 369,410 | +0.43(+0.50%) |
Apr 12, 2021 | 84.87 | 85.36 | 84.04 | 85.03 | 340,233 | +0.24(+0.28%) |
Apr 09, 2021 | 84.54 | 85.03 | 84.06 | 84.79 | 402,952 | +0.09(+0.11%) |
Apr 08, 2021 | 84.70 | 85.23 | 83.57 | 84.70 | 469,971 | -0.89(-1.03%) |
Apr 07, 2021 | 87.36 | 87.38 | 85.33 | 85.58 | 276,676 | -1.01(-1.17%) |
Apr 06, 2021 | 86.74 | 88.01 | 86.48 | 86.60 | 425,207 | -0.47(-0.54%) |
Apr 05, 2021 | 87.14 | 87.86 | 86.83 | 87.07 | 290,950 | +1.16(+1.35%) |
Apr 01, 2021 | 85.15 | 85.99 | 84.10 | 85.91 | 385,637 | +1.23(+1.45%) |
Mar 31, 2021 | 84.38 | 85.89 | 83.95 | 84.68 | 752,986 | -0.47(-0.56%) |
Mar 30, 2021 | 83.34 | 85.43 | 83.22 | 85.16 | 535,222 | +2.61(+3.16%) |
Mar 29, 2021 | 83.29 | 84.12 | 82.36 | 82.55 | 467,063 | -0.89(-1.07%) |
Mar 26, 2021 | 82.41 | 83.51 | 81.35 | 83.44 | 581,908 | +1.83(+2.24%) |
Mar 25, 2021 | 80.06 | 81.88 | 78.95 | 81.62 | 770,058 | +1.02(+1.27%) |
Mar 24, 2021 | 80.15 | 82.08 | 80.04 | 80.59 | 767,719 | +0.93(+1.17%) |
Mar 23, 2021 | 80.30 | 80.87 | 79.04 | 79.66 | 672,886 | -2.35(-2.86%) |
Mar 22, 2021 | 82.77 | 82.86 | 81.72 | 82.01 | 517,021 | -3.42(-4.01%) |
Mar 19, 2021 | 86.21 | 87.13 | 85.26 | 85.43 | 778,289 | -1.53(-1.76%) |
Mar 18, 2021 | 89.24 | 89.75 | 86.83 | 86.96 | 458,872 | -3.56(-3.93%) |
Mar 17, 2021 | 87.50 | 90.53 | 87.10 | 90.52 | 594,335 | +1.72(+1.93%) |
Mar 16, 2021 | 90.19 | 90.38 | 88.15 | 88.81 | 324,498 | -1.22(-1.36%) |
Mar 15, 2021 | 88.94 | 90.05 | 88.04 | 90.03 | 348,513 | +0.11(+0.12%) |
Mar 12, 2021 | 88.35 | 89.97 | 88.29 | 89.92 | 428,048 | +1.11(+1.25%) |
Mar 11, 2021 | 88.66 | 89.05 | 87.88 | 88.81 | 467,689 | +1.61(+1.84%) |
Mar 10, 2021 | 87.29 | 87.99 | 86.80 | 87.20 | 541,911 | +0.02(+0.02%) |
Mar 09, 2021 | 88.26 | 88.65 | 87.13 | 87.18 | 550,818 | -0.60(-0.69%) |
Mar 08, 2021 | 86.11 | 88.81 | 85.98 | 87.78 | 676,121 | +2.01(+2.34%) |
Mar 05, 2021 | 83.41 | 85.89 | 82.67 | 85.78 | 662,674 | +2.69(+3.24%) |
Mar 04, 2021 | 85.66 | 86.04 | 81.90 | 83.08 | 559,745 | -3.17(-3.67%) |
Mar 03, 2021 | 85.41 | 87.25 | 85.10 | 86.25 | 690,438 | +1.89(+2.24%) |
Mar 02, 2021 | 84.59 | 85.36 | 83.83 | 84.36 | 465,415 | -0.35(-0.41%) |
Mar 01, 2021 | 82.54 | 84.96 | 82.31 | 84.71 | 545,188 | +2.58(+3.14%) |
Feb 26, 2021 | 81.20 | 82.66 | 80.17 | 82.13 | 808,645 | +0.69(+0.85%) |
Feb 25, 2021 | 82.77 | 82.97 | 81.05 | 81.43 | 545,785 | -1.24(-1.50%) |
Feb 24, 2021 | 82.04 | 83.15 | 81.58 | 82.67 | 576,924 | +0.26(+0.31%) |
Feb 23, 2021 | 83.10 | 83.30 | 81.13 | 82.42 | 769,121 | -2.51(-2.95%) |
Feb 22, 2021 | 84.08 | 85.70 | 84.06 | 84.93 | 764,792 | -0.40(-0.47%) |
Feb 19, 2021 | 82.90 | 85.70 | 82.85 | 85.33 | 763,714 | +3.13(+3.81%) |
Feb 18, 2021 | 83.39 | 83.67 | 81.93 | 82.20 | 782,888 | -1.45(-1.73%) |
Feb 17, 2021 | 83.36 | 84.47 | 82.77 | 83.65 | 482,337 | -1.99(-2.32%) |
Feb 16, 2021 | 86.40 | 86.87 | 85.39 | 85.64 | 483,550 | -0.38(-0.45%) |
Feb 12, 2021 | 85.06 | 86.02 | 84.63 | 86.02 | 217,969 | -0.16(-0.18%) |
Feb 11, 2021 | 85.56 | 86.37 | 84.94 | 86.18 | 269,686 | +1.12(+1.32%) |
Feb 10, 2021 | 85.43 | 85.58 | 84.26 | 85.06 | 403,485 | +0.15(+0.17%) |
Feb 09, 2021 | 85.91 | 86.17 | 84.62 | 84.91 | 563,648 | -1.76(-2.03%) |
Feb 08, 2021 | 86.67 | 87.22 | 86.02 | 86.67 | 481,637 | +0.45(+0.52%) |
Feb 05, 2021 | 84.65 | 86.28 | 84.65 | 86.22 | 665,304 | +0.73(+0.85%) |
Feb 04, 2021 | 86.26 | 86.62 | 85.13 | 85.49 | 393,612 | -0.78(-0.91%) |
Feb 03, 2021 | 84.89 | 86.31 | 84.73 | 86.28 | 580,532 | +2.35(+2.79%) |
Feb 02, 2021 | 84.28 | 85.05 | 83.60 | 83.93 | 497,035 | +1.20(+1.46%) |
Feb 01, 2021 | 81.35 | 82.77 | 81.03 | 82.73 | 414,076 | +1.78(+2.20%) |
Jan 29, 2021 | 83.34 | 83.37 | 80.46 | 80.95 | 472,869 | -1.99(-2.40%) |
Jan 28, 2021 | 82.05 | 83.84 | 81.85 | 82.94 | 601,515 | +1.98(+2.45%) |
Jan 27, 2021 | 81.86 | 83.08 | 80.42 | 80.96 | 623,872 | -2.36(-2.84%) |
Jan 26, 2021 | 84.12 | 85.08 | 82.41 | 83.32 | 1,138,217 | +2.47(+3.06%) |
Jan 25, 2021 | 80.29 | 81.47 | 78.57 | 80.85 | 941,814 | +0.09(+0.11%) |
Jan 22, 2021 | 81.99 | 82.11 | 80.34 | 80.76 | 427,719 | -1.36(-1.66%) |
Jan 21, 2021 | 81.26 | 82.45 | 80.94 | 82.12 | 606,476 | +1.53(+1.90%) |
Jan 20, 2021 | 81.59 | 81.81 | 80.37 | 80.58 | 797,999 | -0.53(-0.65%) |
Jan 19, 2021 | 80.82 | 81.39 | 79.93 | 81.11 | 626,750 | +1.78(+2.24%) |
Jan 15, 2021 | 81.30 | 81.54 | 79.26 | 79.33 | 663,113 | -3.49(-4.22%) |
Jan 14, 2021 | 84.27 | 84.36 | 82.56 | 82.83 | 324,089 | -1.17(-1.39%) |
Jan 13, 2021 | 84.54 | 84.98 | 83.65 | 84.00 | 299,667 | -1.51(-1.77%) |
Jan 12, 2021 | 84.39 | 85.58 | 83.92 | 85.51 | 491,535 | +1.44(+1.72%) |
Jan 11, 2021 | 83.44 | 84.36 | 82.81 | 84.07 | 494,420 | -1.27(-1.49%) |
Jan 08, 2021 | 87.04 | 87.12 | 84.69 | 85.34 | 379,062 | -1.42(-1.64%) |
Jan 07, 2021 | 86.33 | 87.28 | 86.10 | 86.76 | 335,377 | +0.47(+0.54%) |
Jan 06, 2021 | 85.30 | 87.54 | 85.06 | 86.30 | 467,067 | +1.56(+1.84%) |
Jan 05, 2021 | 82.96 | 84.81 | 82.96 | 84.74 | 287,583 | +1.59(+1.91%) |
Jan 04, 2021 | 85.31 | 85.31 | 82.53 | 83.15 | 421,488 | -0.89(-1.06%) |
Dec 31, 2020 | 84.04 | 84.04 | 84.04 | 232,400 | -1.27(-1.49%) | |
Dec 30, 2020 | 84.42 | 85.73 | 84.42 | 85.31 | 232,400 | +1.11(+1.32%) |
Dec 29, 2020 | 85.27 | 85.50 | 84.00 | 84.20 | 297,534 | +0.11(+0.13%) |
Dec 28, 2020 | 84.54 | 85.10 | 83.93 | 84.09 | 576,587 | -0.37(-0.44%) |
Dec 24, 2020 | 85.77 | 85.77 | 83.96 | 84.46 | 163,723 | -0.56(-0.65%) |
Dec 23, 2020 | 85.03 | 85.86 | 84.82 | 85.02 | 272,678 | +1.00(+1.19%) |
Dec 22, 2020 | 83.37 | 84.38 | 82.81 | 84.02 | 402,363 | +0.51(+0.61%) |
Dec 21, 2020 | 82.03 | 83.92 | 81.26 | 83.50 | 355,299 | -0.33(-0.39%) |
Dec 18, 2020 | 84.69 | 84.85 | 83.30 | 83.83 | 644,812 | -0.95(-1.12%) |
Dec 17, 2020 | 84.98 | 85.51 | 84.50 | 84.78 | 380,534 | +0.25(+0.29%) |
Dec 16, 2020 | 85.19 | 85.39 | 83.70 | 84.54 | 263,938 | -0.23(-0.27%) |
Dec 15, 2020 | 83.67 | 84.82 | 83.28 | 84.76 | 250,346 | +2.14(+2.60%) |
Dec 14, 2020 | 84.29 | 84.77 | 82.55 | 82.62 | 291,827 | -0.44(-0.53%) |
Dec 11, 2020 | 82.86 | 83.50 | 82.35 | 83.06 | 349,364 | -0.95(-1.13%) |
Dec 10, 2020 | 84.88 | 85.07 | 83.68 | 84.01 | 345,018 | -1.97(-2.29%) |
Dec 09, 2020 | 85.86 | 87.08 | 85.10 | 85.98 | 342,693 | +1.31(+1.55%) |
Dec 08, 2020 | 84.54 | 84.97 | 84.04 | 84.66 | 216,466 | -0.02(-0.02%) |
Dec 07, 2020 | 84.64 | 85.11 | 83.81 | 84.68 | 302,132 | +0.32(+0.38%) |
Dec 04, 2020 | 83.46 | 85.09 | 83.29 | 84.36 | 421,911 | +1.80(+2.18%) |
Dec 03, 2020 | 82.13 | 83.23 | 81.92 | 82.56 | 242,122 | +0.57(+0.69%) |
Dec 02, 2020 | 81.62 | 82.45 | 81.28 | 82.00 | 422,382 | -0.67(-0.81%) |
Dec 01, 2020 | 83.02 | 83.74 | 82.24 | 82.66 | 637,455 | +1.41(+1.73%) |
Nov 30, 2020 | 83.40 | 83.52 | 81.26 | 81.26 | 760,226 | -2.10(-2.52%) |
Nov 27, 2020 | 82.81 | 83.58 | 82.69 | 83.36 | 203,722 | -0.34(-0.40%) |
Nov 25, 2020 | 84.28 | 84.31 | 82.73 | 83.70 | 648,209 | -1.85(-2.17%) |
Nov 24, 2020 | 83.92 | 86.03 | 83.91 | 85.55 | 446,718 | +3.63(+4.43%) |
Nov 23, 2020 | 80.68 | 82.73 | 80.56 | 81.92 | 436,168 | +1.11(+1.38%) |
Nov 20, 2020 | 80.98 | 81.44 | 80.59 | 80.80 | 305,091 | -1.16(-1.41%) |
Nov 19, 2020 | 81.22 | 82.09 | 80.84 | 81.96 | 302,600 | +0.41(+0.50%) |
Nov 18, 2020 | 81.12 | 83.51 | 81.10 | 81.55 | 579,385 | -0.17(-0.21%) |
Nov 17, 2020 | 80.78 | 81.96 | 79.75 | 81.72 | 349,728 | -0.05(-0.06%) |
Nov 16, 2020 | 80.84 | 81.83 | 80.01 | 81.77 | 258,651 | +2.04(+2.56%) |
Nov 13, 2020 | 77.72 | 79.94 | 77.72 | 79.73 | 384,432 | +2.88(+3.75%) |
Nov 12, 2020 | 77.38 | 77.92 | 76.11 | 76.84 | 349,631 | -1.51(-1.93%) |
Nov 11, 2020 | 79.73 | 79.73 | 77.76 | 78.36 | 568,698 | +0.21(+0.27%) |
Nov 10, 2020 | 78.45 | 78.91 | 76.77 | 78.15 | 635,146 | +1.65(+2.16%) |
Nov 09, 2020 | 77.66 | 78.44 | 76.42 | 76.50 | 635,801 | +3.91(+5.39%) |
Nov 06, 2020 | 73.90 | 74.15 | 72.16 | 72.58 | 460,595 | -0.81(-1.11%) |
Nov 05, 2020 | 71.61 | 73.99 | 71.54 | 73.39 | 399,464 | +3.16(+4.50%) |
Nov 04, 2020 | 72.13 | 72.24 | 70.04 | 70.24 | 435,567 | -1.27(-1.77%) |
Nov 03, 2020 | 70.54 | 72.36 | 70.43 | 71.50 | 563,458 | +2.15(+3.11%) |