Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 98.48 | 98.77 | 95.88 | 96.34 | 2,512,700 | -2.21(-2.25%) |
Oct 28, 2021 | 98.03 | 98.99 | 97.86 | 98.55 | 1,260,912 | +0.72(+0.73%) |
Oct 27, 2021 | 99.05 | 100.07 | 97.76 | 97.84 | 1,390,343 | -1.65(-1.66%) |
Oct 26, 2021 | 100.08 | 99.49 | 1,184,019 | -0.14(-0.14%) | ||
Oct 25, 2021 | 100.09 | 100.39 | 99.49 | 99.63 | 1,495,280 | -0.16(-0.16%) |
Oct 22, 2021 | 99.43 | 100.27 | 98.88 | 99.79 | 1,264,837 | +0.63(+0.64%) |
Oct 21, 2021 | 99.36 | 100.35 | 98.29 | 99.16 | 1,252,004 | -0.64(-0.64%) |
Oct 20, 2021 | 97.78 | 99.85 | 97.40 | 99.80 | 1,475,426 | +1.82(+1.86%) |
Oct 19, 2021 | 97.69 | 98.16 | 97.13 | 97.98 | 1,360,590 | +1.23(+1.28%) |
Oct 18, 2021 | 96.58 | 97.40 | 96.13 | 96.74 | 1,269,309 | -0.07(-0.07%) |
Oct 15, 2021 | 97.00 | 97.60 | 96.57 | 96.81 | 1,678,466 | +0.71(+0.74%) |
Oct 14, 2021 | 95.11 | 96.18 | 94.63 | 96.10 | 1,512,596 | +2.04(+2.17%) |
Oct 13, 2021 | 94.98 | 95.13 | 92.33 | 94.06 | 1,791,396 | -1.34(-1.40%) |
Oct 12, 2021 | 96.27 | 96.93 | 95.13 | 95.40 | 1,703,407 | -0.96(-1.00%) |
Oct 11, 2021 | 96.32 | 97.97 | 96.13 | 96.37 | 1,991,004 | +0.32(+0.33%) |
Oct 08, 2021 | 95.23 | 96.40 | 95.00 | 96.05 | 1,508,118 | +1.08(+1.13%) |
Oct 07, 2021 | 95.36 | 95.95 | 94.82 | 94.97 | 1,735,687 | +0.46(+0.48%) |
Oct 06, 2021 | 93.74 | 94.54 | 92.51 | 94.52 | 1,743,077 | -0.17(-0.18%) |
Oct 05, 2021 | 93.14 | 94.97 | 92.24 | 94.68 | 2,188,941 | +2.14(+2.32%) |
Oct 04, 2021 | 92.78 | 94.62 | 92.26 | 92.54 | 2,120,954 | -0.41(-0.44%) |
Oct 01, 2021 | 92.36 | 93.58 | 91.52 | 92.95 | 1,414,935 | +0.86(+0.93%) |
Sep 30, 2021 | 93.23 | 93.67 | 91.59 | 92.09 | 2,845,534 | -0.60(-0.65%) |
Sep 29, 2021 | 92.75 | 93.12 | 92.04 | 92.70 | 1,630,163 | +0.28(+0.30%) |
Sep 28, 2021 | 93.64 | 94.43 | 92.36 | 92.42 | 2,057,029 | -0.91(-0.98%) |
Sep 27, 2021 | 91.92 | 94.14 | 91.83 | 93.33 | 2,026,352 | +2.50(+2.76%) |
Sep 24, 2021 | 90.38 | 91.75 | 90.30 | 90.82 | 1,476,207 | +0.47(+0.52%) |
Sep 23, 2021 | 88.64 | 91.28 | 88.64 | 90.35 | 1,906,454 | +2.77(+3.16%) |
Sep 22, 2021 | 87.09 | 88.32 | 86.99 | 87.59 | 2,242,987 | +1.88(+2.20%) |
Sep 21, 2021 | 86.95 | 87.45 | 85.16 | 85.70 | 2,776,620 | -0.87(-1.00%) |
Sep 20, 2021 | 87.85 | 87.85 | 84.96 | 86.57 | 4,114,406 | -3.72(-4.12%) |
Sep 17, 2021 | 90.23 | 91.76 | 89.97 | 90.29 | 5,423,296 | -0.41(-0.45%) |
Sep 16, 2021 | 91.60 | 92.26 | 90.51 | 90.70 | 2,285,816 | -0.62(-0.68%) |
Sep 15, 2021 | 91.16 | 92.22 | 90.87 | 91.32 | 2,454,442 | +0.53(+0.58%) |
Sep 14, 2021 | 92.79 | 92.94 | 90.44 | 90.80 | 1,977,272 | -1.48(-1.60%) |
Sep 13, 2021 | 91.94 | 92.51 | 91.14 | 92.28 | 1,600,005 | +1.45(+1.60%) |
Sep 10, 2021 | 92.29 | 92.41 | 90.78 | 90.82 | 1,452,814 | -0.69(-0.76%) |
Sep 09, 2021 | 91.38 | 92.94 | 91.10 | 91.52 | 1,610,830 | -0.09(-0.10%) |
Sep 08, 2021 | 91.66 | 92.18 | 91.03 | 91.60 | 1,528,523 | -0.17(-0.18%) |
Sep 07, 2021 | 91.74 | 92.59 | 91.49 | 91.77 | 2,001,664 | -0.05(-0.06%) |
Sep 03, 2021 | 92.32 | 92.63 | 91.32 | 91.82 | 1,519,955 | -0.12(-0.13%) |
Sep 02, 2021 | 91.92 | 92.27 | 91.42 | 91.94 | 1,844,815 | +0.25(+0.27%) |
Sep 01, 2021 | 92.89 | 93.08 | 91.54 | 91.70 | 1,584,221 | -0.99(-1.07%) |
Aug 31, 2021 | 92.41 | 93.58 | 92.16 | 92.69 | 2,974,541 | +0.04(+0.05%) |
Aug 30, 2021 | 93.93 | 94.02 | 92.25 | 92.65 | 1,585,911 | -1.34(-1.43%) |
Aug 27, 2021 | 92.72 | 94.22 | 92.51 | 93.98 | 1,764,383 | +1.59(+1.72%) |
Aug 26, 2021 | 93.62 | 93.78 | 92.19 | 92.39 | 1,670,472 | -1.12(-1.20%) |
Aug 25, 2021 | 92.72 | 94.43 | 92.40 | 93.51 | 1,543,864 | +1.14(+1.23%) |
Aug 24, 2021 | 91.84 | 92.57 | 91.44 | 92.37 | 1,612,147 | +0.88(+0.96%) |
Aug 23, 2021 | 91.06 | 92.17 | 91.04 | 91.50 | 1,755,024 | +1.16(+1.29%) |
Aug 20, 2021 | 89.77 | 90.52 | 89.49 | 90.33 | 2,214,613 | +0.48(+0.53%) |
Aug 19, 2021 | 89.88 | 90.95 | 89.10 | 89.86 | 2,085,735 | -1.10(-1.21%) |
Aug 18, 2021 | 91.77 | 92.84 | 90.88 | 90.96 | 1,967,019 | -1.28(-1.39%) |
Aug 17, 2021 | 91.99 | 92.83 | 91.14 | 92.24 | 2,241,034 | -0.68(-0.73%) |
Aug 16, 2021 | 92.82 | 93.34 | 91.48 | 92.91 | 2,004,826 | -0.60(-0.64%) |
Aug 13, 2021 | 93.78 | 93.97 | 93.13 | 93.51 | 1,759,117 | +0.04(+0.05%) |
Aug 12, 2021 | 93.50 | 93.92 | 92.84 | 93.47 | 2,050,404 | +0.36(+0.39%) |
Aug 11, 2021 | 92.26 | 93.17 | 91.42 | 93.10 | 2,222,393 | +1.28(+1.40%) |
Aug 10, 2021 | 90.64 | 92.39 | 90.42 | 91.82 | 2,185,456 | +1.08(+1.19%) |
Aug 09, 2021 | 90.33 | 91.32 | 89.64 | 90.74 | 2,001,751 | +0.04(+0.05%) |
Aug 06, 2021 | 89.78 | 91.30 | 89.60 | 90.70 | 2,128,461 | +2.32(+2.63%) |
Aug 05, 2021 | 87.66 | 88.56 | 87.51 | 88.38 | 1,837,038 | +1.89(+2.18%) |
Aug 04, 2021 | 86.40 | 88.36 | 85.81 | 86.49 | 3,107,071 | -1.96(-2.21%) |
Aug 03, 2021 | 87.47 | 88.62 | 85.49 | 88.45 | 2,298,965 | +1.70(+1.96%) |
Aug 02, 2021 | 87.44 | 89.10 | 86.54 | 86.75 | 2,073,383 | -0.07(-0.08%) |
Jul 30, 2021 | 87.41 | 88.47 | 86.62 | 86.82 | 2,744,406 | -1.00(-1.13%) |
Jul 29, 2021 | 88.17 | 88.78 | 87.39 | 87.81 | 1,797,792 | +0.74(+0.85%) |
Jul 28, 2021 | 87.12 | 87.81 | 85.97 | 87.08 | 1,799,112 | +0.04(+0.05%) |
Jul 27, 2021 | 86.03 | 87.55 | 85.62 | 87.04 | 1,595,908 | -0.18(-0.21%) |
Jul 26, 2021 | 86.25 | 87.64 | 86.25 | 87.22 | 1,616,067 | +1.07(+1.25%) |
Jul 23, 2021 | 86.86 | 87.23 | 85.79 | 86.14 | 1,397,564 | +0.04(+0.05%) |
Jul 22, 2021 | 87.44 | 87.44 | 85.75 | 86.10 | 1,786,798 | -1.52(-1.74%) |
Jul 21, 2021 | 86.57 | 88.68 | 86.43 | 87.62 | 2,464,622 | +1.86(+2.17%) |
Jul 20, 2021 | 82.76 | 86.52 | 82.36 | 85.76 | 2,613,706 | +2.90(+3.50%) |
Jul 19, 2021 | 83.38 | 83.81 | 81.82 | 82.86 | 3,080,526 | -2.61(-3.06%) |
Jul 16, 2021 | 87.42 | 87.58 | 85.22 | 85.48 | 1,629,468 | -1.36(-1.57%) |
Jul 15, 2021 | 85.75 | 87.42 | 85.43 | 86.84 | 1,769,933 | +0.53(+0.61%) |
Jul 14, 2021 | 86.90 | 87.97 | 85.60 | 86.31 | 1,861,457 | -0.39(-0.45%) |
Jul 13, 2021 | 87.98 | 88.12 | 86.46 | 86.70 | 1,746,777 | -1.28(-1.46%) |
Jul 12, 2021 | 86.40 | 88.12 | 85.62 | 87.98 | 1,733,844 | +0.90(+1.03%) |
Jul 09, 2021 | 85.87 | 87.31 | 85.31 | 87.08 | 2,310,230 | +2.97(+3.53%) |
Jul 08, 2021 | 85.33 | 85.64 | 83.62 | 84.11 | 2,803,057 | -2.81(-3.24%) |
Jul 07, 2021 | 85.96 | 87.15 | 85.74 | 86.92 | 1,731,311 | +0.23(+0.26%) |
Jul 06, 2021 | 88.81 | 89.06 | 86.13 | 86.70 | 2,728,340 | -2.59(-2.90%) |
Jul 02, 2021 | 89.19 | 89.60 | 88.78 | 89.29 | 1,176,975 | -0.15(-0.16%) |
Jul 01, 2021 | 89.42 | 89.72 | 88.84 | 89.43 | 1,406,077 | +0.72(+0.81%) |
Jun 30, 2021 | 87.86 | 88.83 | 87.62 | 88.72 | 1,489,913 | +0.64(+0.73%) |
Jun 29, 2021 | 89.08 | 89.76 | 87.76 | 88.07 | 1,480,715 | -0.41(-0.46%) |
Jun 28, 2021 | 89.96 | 89.96 | 88.20 | 88.48 | 1,728,018 | -1.84(-2.04%) |
Jun 25, 2021 | 89.17 | 90.53 | 88.77 | 90.33 | 2,252,834 | +1.58(+1.78%) |
Jun 24, 2021 | 87.66 | 89.07 | 87.12 | 88.75 | 1,729,062 | +1.28(+1.46%) |
Jun 23, 2021 | 87.18 | 88.01 | 86.79 | 87.47 | 1,675,704 | +0.53(+0.61%) |
Jun 22, 2021 | 87.29 | 87.41 | 86.03 | 86.94 | 1,739,813 | -0.30(-0.35%) |
Jun 21, 2021 | 85.35 | 87.24 | 85.34 | 87.24 | 2,190,123 | +2.73(+3.23%) |
Jun 18, 2021 | 84.98 | 86.26 | 84.31 | 84.52 | 6,050,111 | -2.61(-3.00%) |
Jun 17, 2021 | 91.36 | 91.62 | 86.55 | 87.13 | 3,406,050 | -3.91(-4.30%) |
Jun 16, 2021 | 90.48 | 91.72 | 89.45 | 91.04 | 2,015,726 | +0.23(+0.26%) |
Jun 15, 2021 | 90.46 | 91.38 | 90.06 | 90.81 | 1,971,682 | +0.41(+0.45%) |
Jun 14, 2021 | 91.17 | 91.62 | 89.75 | 90.40 | 2,009,166 | -0.96(-1.05%) |
Jun 11, 2021 | 91.28 | 92.01 | 90.95 | 91.36 | 1,806,189 | +0.53(+0.58%) |
Jun 10, 2021 | 93.03 | 93.42 | 90.80 | 90.84 | 1,840,236 | -1.01(-1.10%) |
Jun 09, 2021 | 92.99 | 93.11 | 91.84 | 91.85 | 2,158,875 | -1.71(-1.82%) |
Jun 08, 2021 | 92.84 | 93.90 | 91.85 | 93.55 | 1,486,940 | -0.01(-0.01%) |
Jun 07, 2021 | 94.07 | 94.28 | 93.27 | 93.56 | 1,723,374 | -0.32(-0.34%) |
Jun 04, 2021 | 93.54 | 93.96 | 92.91 | 93.88 | 1,486,607 | +0.18(+0.19%) |
Jun 03, 2021 | 93.13 | 94.44 | 92.87 | 93.70 | 2,055,053 | +0.17(+0.19%) |
Jun 02, 2021 | 94.15 | 94.52 | 93.17 | 93.53 | 2,344,176 | -0.42(-0.44%) |
Jun 01, 2021 | 93.42 | 94.06 | 92.95 | 93.94 | 2,095,540 | +1.33(+1.44%) |
May 28, 2021 | 92.72 | 92.82 | 90.84 | 92.61 | 2,519,660 | +0.29(+0.32%) |
May 27, 2021 | 92.24 | 92.65 | 91.42 | 92.32 | 3,495,484 | +1.39(+1.52%) |
May 26, 2021 | 90.90 | 91.13 | 89.70 | 90.93 | 2,042,238 | +0.57(+0.63%) |
May 25, 2021 | 92.12 | 92.97 | 90.21 | 90.36 | 2,215,733 | -1.70(-1.84%) |
May 24, 2021 | 91.73 | 92.52 | 91.34 | 92.06 | 1,955,473 | +0.50(+0.55%) |
May 21, 2021 | 90.84 | 92.00 | 90.84 | 91.55 | 2,368,814 | +1.03(+1.14%) |
May 20, 2021 | 91.16 | 91.51 | 89.79 | 90.53 | 2,275,811 | -0.64(-0.70%) |
May 19, 2021 | 90.20 | 91.22 | 88.76 | 91.17 | 2,644,032 | -0.12(-0.13%) |
May 18, 2021 | 92.07 | 92.40 | 91.22 | 91.29 | 2,495,169 | -1.17(-1.27%) |
May 17, 2021 | 91.69 | 92.68 | 91.36 | 92.46 | 1,837,149 | +0.24(+0.26%) |
May 14, 2021 | 90.90 | 92.40 | 90.79 | 92.22 | 2,059,977 | +1.61(+1.78%) |
May 13, 2021 | 87.98 | 91.34 | 87.94 | 90.61 | 2,642,508 | +2.23(+2.52%) |
May 12, 2021 | 90.48 | 91.00 | 88.15 | 88.39 | 2,599,314 | -1.46(-1.63%) |
May 11, 2021 | 90.57 | 91.19 | 89.03 | 89.85 | 3,375,348 | -1.55(-1.70%) |
May 10, 2021 | 91.38 | 92.98 | 90.68 | 91.40 | 3,427,405 | +0.66(+0.73%) |
May 07, 2021 | 89.06 | 90.77 | 88.94 | 90.74 | 2,487,692 | +0.29(+0.32%) |
May 06, 2021 | 89.59 | 90.51 | 88.57 | 90.45 | 2,689,065 | +1.22(+1.36%) |
May 05, 2021 | 88.53 | 89.59 | 87.04 | 89.23 | 3,340,996 | +2.16(+2.48%) |
May 04, 2021 | 86.85 | 87.57 | 85.80 | 87.08 | 2,401,296 | +0.20(+0.23%) |
May 03, 2021 | 86.80 | 87.69 | 86.14 | 86.88 | 2,055,266 | +0.92(+1.08%) |
Apr 30, 2021 | 86.39 | 86.81 | 85.60 | 85.95 | 1,780,135 | -0.72(-0.83%) |
Apr 29, 2021 | 86.30 | 86.96 | 85.71 | 86.67 | 1,938,772 | +1.19(+1.39%) |
Apr 28, 2021 | 85.77 | 86.30 | 85.35 | 85.48 | 1,796,879 | +0.44(+0.51%) |
Apr 27, 2021 | 84.39 | 85.11 | 84.39 | 85.05 | 1,623,446 | +0.66(+0.78%) |
Apr 26, 2021 | 84.76 | 85.83 | 84.23 | 84.39 | 2,235,682 | +0.03(+0.03%) |
Apr 23, 2021 | 82.78 | 84.67 | 82.67 | 84.36 | 1,983,766 | +1.51(+1.82%) |
Apr 22, 2021 | 83.46 | 83.73 | 82.48 | 82.85 | 2,205,063 | -1.02(-1.22%) |
Apr 21, 2021 | 81.93 | 83.98 | 81.71 | 83.87 | 2,322,782 | +1.64(+1.99%) |
Apr 20, 2021 | 83.57 | 83.93 | 81.59 | 82.24 | 2,264,214 | -2.16(-2.56%) |
Apr 19, 2021 | 85.02 | 85.53 | 84.22 | 84.39 | 2,085,932 | -0.29(-0.34%) |
Apr 16, 2021 | 83.93 | 85.24 | 83.80 | 84.69 | 2,590,689 | +1.35(+1.62%) |
Apr 15, 2021 | 83.28 | 83.89 | 82.85 | 83.33 | 3,365,506 | -0.03(-0.04%) |
Apr 14, 2021 | 81.77 | 83.80 | 81.70 | 83.37 | 4,110,027 | +1.76(+2.16%) |
Apr 13, 2021 | 81.53 | 82.13 | 80.68 | 81.60 | 3,240,247 | -0.24(-0.29%) |
Apr 12, 2021 | 81.36 | 82.01 | 80.94 | 81.84 | 2,158,285 | +1.04(+1.28%) |
Apr 09, 2021 | 80.41 | 80.87 | 80.06 | 80.81 | 2,844,527 | +1.18(+1.48%) |
Apr 08, 2021 | 79.82 | 79.94 | 78.95 | 79.62 | 1,408,041 | -0.84(-1.04%) |
Apr 07, 2021 | 79.69 | 80.64 | 79.69 | 80.46 | 1,920,381 | +0.78(+0.98%) |
Apr 06, 2021 | 79.47 | 80.25 | 79.19 | 79.68 | 1,979,181 | +0.25(+0.31%) |
Apr 05, 2021 | 80.33 | 80.68 | 79.26 | 79.44 | 2,247,763 | +0.03(+0.04%) |
Apr 01, 2021 | 77.85 | 79.40 | 77.77 | 79.40 | 2,212,968 | +1.38(+1.77%) |
Mar 31, 2021 | 78.29 | 78.96 | 77.99 | 78.02 | 3,360,942 | -0.84(-1.06%) |
Mar 30, 2021 | 78.19 | 79.29 | 77.96 | 78.86 | 2,128,586 | +1.23(+1.59%) |
Mar 29, 2021 | 77.62 | 78.66 | 77.17 | 77.63 | 2,283,531 | -1.15(-1.46%) |
Mar 26, 2021 | 78.79 | 79.02 | 77.61 | 78.78 | 2,285,243 | +0.90(+1.15%) |
Mar 25, 2021 | 75.95 | 78.13 | 75.23 | 77.88 | 2,308,554 | +1.82(+2.40%) |
Mar 24, 2021 | 76.61 | 77.89 | 76.00 | 76.05 | 2,638,974 | +0.32(+0.42%) |
Mar 23, 2021 | 77.34 | 77.71 | 75.39 | 75.74 | 3,067,834 | -2.08(-2.67%) |
Mar 22, 2021 | 78.02 | 78.55 | 77.35 | 77.82 | 2,790,686 | -0.96(-1.22%) |
Mar 19, 2021 | 78.79 | 79.81 | 77.71 | 78.78 | 10,681,747 | -0.97(-1.21%) |
Mar 18, 2021 | 80.58 | 81.78 | 79.56 | 79.74 | 3,489,845 | -0.06(-0.08%) |
Mar 17, 2021 | 79.14 | 79.99 | 78.65 | 79.80 | 2,417,490 | +1.53(+1.96%) |
Mar 16, 2021 | 79.32 | 79.68 | 77.77 | 78.27 | 2,985,079 | -2.06(-2.57%) |
Mar 15, 2021 | 80.52 | 80.89 | 78.75 | 80.34 | 2,446,793 | -0.06(-0.07%) |
Mar 12, 2021 | 80.13 | 81.23 | 79.75 | 80.40 | 2,949,145 | +1.25(+1.58%) |
Mar 11, 2021 | 79.08 | 80.50 | 78.55 | 79.14 | 2,974,466 | -0.33(-0.42%) |
Mar 10, 2021 | 78.22 | 79.93 | 78.07 | 79.48 | 2,500,374 | +1.21(+1.54%) |
Mar 09, 2021 | 78.49 | 79.97 | 77.31 | 78.27 | 3,243,424 | -1.14(-1.43%) |
Mar 08, 2021 | 78.44 | 80.96 | 78.29 | 79.41 | 3,602,973 | +1.76(+2.27%) |
Mar 05, 2021 | 77.08 | 77.96 | 74.79 | 77.65 | 2,591,506 | +1.79(+2.36%) |
Mar 04, 2021 | 76.52 | 76.94 | 74.01 | 75.86 | 3,155,046 | -0.69(-0.90%) |
Mar 03, 2021 | 75.69 | 77.92 | 75.69 | 76.54 | 3,759,473 | +0.30(+0.39%) |
Mar 02, 2021 | 76.28 | 76.86 | 76.09 | 76.24 | 2,338,732 | +0.34(+0.45%) |
Mar 01, 2021 | 75.81 | 76.70 | 75.44 | 75.90 | 3,285,373 | +1.63(+2.19%) |
Feb 26, 2021 | 74.88 | 75.59 | 73.20 | 74.27 | 3,210,105 | -1.02(-1.35%) |
Feb 25, 2021 | 77.35 | 78.46 | 75.13 | 75.29 | 3,739,192 | -1.71(-2.22%) |
Feb 24, 2021 | 73.76 | 77.59 | 73.50 | 77.00 | 5,675,823 | +3.89(+5.32%) |
Feb 23, 2021 | 74.53 | 74.68 | 72.90 | 73.12 | 2,716,114 | -0.63(-0.86%) |
Feb 22, 2021 | 71.70 | 74.51 | 71.70 | 73.75 | 3,467,535 | +1.72(+2.39%) |
Feb 19, 2021 | 70.76 | 72.26 | 70.73 | 72.03 | 3,364,113 | +1.88(+2.67%) |
Feb 18, 2021 | 70.91 | 71.51 | 69.47 | 70.15 | 2,551,811 | -1.29(-1.81%) |
Feb 17, 2021 | 70.61 | 72.17 | 70.49 | 71.45 | 2,395,779 | +0.57(+0.80%) |
Feb 16, 2021 | 70.05 | 71.67 | 69.64 | 70.88 | 3,462,855 | +1.63(+2.35%) |
Feb 12, 2021 | 68.52 | 70.37 | 68.52 | 69.25 | 2,942,489 | +0.58(+0.85%) |
Feb 11, 2021 | 69.45 | 69.82 | 68.18 | 68.67 | 2,789,429 | -0.66(-0.95%) |
Feb 10, 2021 | 68.91 | 69.66 | 68.51 | 69.33 | 3,413,236 | +0.57(+0.84%) |
Feb 09, 2021 | 68.21 | 69.24 | 67.92 | 68.75 | 3,256,468 | +0.44(+0.64%) |
Feb 08, 2021 | 67.89 | 68.34 | 66.97 | 68.32 | 3,205,833 | +0.63(+0.94%) |
Feb 05, 2021 | 70.76 | 70.76 | 67.17 | 67.68 | 4,935,563 | -2.21(-3.17%) |
Feb 04, 2021 | 68.60 | 70.22 | 68.34 | 69.89 | 2,857,627 | +1.54(+2.25%) |
Feb 03, 2021 | 67.55 | 68.52 | 67.40 | 68.36 | 1,864,390 | +0.68(+1.00%) |
Feb 02, 2021 | 67.55 | 68.57 | 67.04 | 67.68 | 2,232,553 | +1.06(+1.58%) |
Feb 01, 2021 | 66.58 | 66.79 | 65.24 | 66.63 | 1,894,700 | +0.53(+0.80%) |
Jan 29, 2021 | 67.79 | 68.32 | 65.62 | 66.09 | 4,306,670 | -2.46(-3.58%) |
Jan 28, 2021 | 67.63 | 69.43 | 67.48 | 68.55 | 2,554,864 | +1.65(+2.46%) |
Jan 27, 2021 | 67.55 | 67.72 | 66.67 | 66.91 | 3,749,644 | -1.67(-2.44%) |
Jan 26, 2021 | 69.55 | 69.73 | 68.48 | 68.58 | 1,945,084 | -0.62(-0.90%) |
Jan 25, 2021 | 68.75 | 69.42 | 68.05 | 69.20 | 2,349,415 | -0.56(-0.80%) |
Jan 22, 2021 | 69.24 | 69.98 | 68.77 | 69.76 | 1,628,843 | -0.20(-0.29%) |
Jan 21, 2021 | 70.77 | 71.23 | 69.93 | 69.96 | 1,570,707 | -0.97(-1.37%) |
Jan 20, 2021 | 71.57 | 71.64 | 70.60 | 70.93 | 1,767,708 | -0.72(-1.00%) |
Jan 19, 2021 | 71.06 | 72.31 | 70.62 | 71.65 | 2,249,610 | +1.06(+1.49%) |
Jan 15, 2021 | 70.56 | 70.95 | 69.38 | 70.60 | 2,655,324 | -0.25(-0.36%) |
Jan 14, 2021 | 69.78 | 71.40 | 69.51 | 70.85 | 2,039,335 | +1.41(+2.03%) |
Jan 13, 2021 | 69.12 | 69.63 | 68.56 | 69.44 | 1,607,455 | -0.04(-0.06%) |
Jan 12, 2021 | 68.71 | 69.90 | 68.43 | 69.48 | 1,833,083 | +1.28(+1.87%) |
Jan 11, 2021 | 67.28 | 68.54 | 66.89 | 68.21 | 1,423,940 | +0.07(+0.10%) |
Jan 08, 2021 | 68.78 | 68.90 | 66.97 | 68.14 | 1,899,587 | -0.55(-0.80%) |
Jan 07, 2021 | 69.76 | 70.03 | 68.59 | 68.69 | 2,799,886 | -0.30(-0.44%) |
Jan 06, 2021 | 66.79 | 69.95 | 66.65 | 68.99 | 3,891,900 | +3.86(+5.92%) |
Jan 05, 2021 | 64.41 | 65.82 | 64.20 | 65.13 | 1,868,837 | +0.62(+0.97%) |
Jan 04, 2021 | 66.20 | 66.20 | 63.93 | 64.51 | 3,104,049 | -1.41(-2.14%) |
Dec 31, 2020 | 65.92 | 65.92 | 65.92 | 1,638,754 | +0.52(+0.80%) | |
Dec 30, 2020 | 64.63 | 65.59 | 64.54 | 65.39 | 1,638,754 | +0.94(+1.45%) |
Dec 29, 2020 | 65.19 | 65.50 | 64.29 | 64.46 | 1,458,675 | -0.48(-0.74%) |
Dec 28, 2020 | 65.15 | 66.38 | 64.76 | 64.94 | 1,798,868 | +0.14(+0.22%) |
Dec 24, 2020 | 64.85 | 65.03 | 64.06 | 64.79 | 724,825 | -0.04(-0.07%) |
Dec 23, 2020 | 64.14 | 65.27 | 64.14 | 64.84 | 2,888,873 | +1.51(+2.39%) |
Dec 22, 2020 | 64.47 | 64.56 | 63.32 | 63.33 | 2,167,183 | -1.01(-1.57%) |
Dec 21, 2020 | 64.26 | 64.48 | 62.97 | 64.34 | 2,193,675 | -0.26(-0.41%) |
Dec 18, 2020 | 65.57 | 65.84 | 63.96 | 64.60 | 5,660,980 | -0.97(-1.48%) |
Dec 17, 2020 | 66.24 | 66.39 | 64.72 | 65.57 | 2,302,051 | -0.29(-0.44%) |
Dec 16, 2020 | 65.73 | 66.26 | 65.24 | 65.86 | 1,722,436 | +0.16(+0.24%) |
Dec 15, 2020 | 65.57 | 65.93 | 64.30 | 65.70 | 1,857,501 | +1.01(+1.57%) |
Dec 14, 2020 | 67.55 | 67.57 | 64.63 | 64.69 | 2,396,566 | -1.66(-2.51%) |
Dec 11, 2020 | 66.26 | 67.01 | 65.84 | 66.35 | 1,765,399 | -1.17(-1.73%) |
Dec 10, 2020 | 66.73 | 67.69 | 66.59 | 67.51 | 2,070,262 | -0.23(-0.34%) |
Dec 09, 2020 | 68.69 | 68.93 | 67.31 | 67.74 | 1,886,593 | -0.02(-0.02%) |
Dec 08, 2020 | 66.93 | 68.05 | 66.86 | 67.76 | 1,778,119 | +0.23(+0.34%) |
Dec 07, 2020 | 67.99 | 68.06 | 66.93 | 67.53 | 2,405,703 | -1.11(-1.61%) |
Dec 04, 2020 | 67.42 | 68.83 | 67.28 | 68.64 | 2,370,486 | +2.04(+3.07%) |
Dec 03, 2020 | 66.37 | 67.28 | 66.06 | 66.59 | 2,583,342 | +0.16(+0.24%) |
Dec 02, 2020 | 64.58 | 66.64 | 64.58 | 66.43 | 2,147,947 | +1.33(+2.04%) |
Dec 01, 2020 | 65.66 | 65.88 | 64.91 | 65.11 | 2,302,168 | +1.26(+1.97%) |
Nov 30, 2020 | 65.23 | 65.85 | 63.61 | 63.85 | 3,914,368 | -2.09(-3.16%) |
Nov 27, 2020 | 66.39 | 66.84 | 65.55 | 65.93 | 1,056,918 | -0.54(-0.81%) |
Nov 25, 2020 | 66.59 | 66.59 | 65.82 | 66.47 | 1,843,448 | -0.95(-1.40%) |
Nov 24, 2020 | 66.26 | 67.56 | 65.61 | 67.42 | 3,201,079 | +2.54(+3.92%) |
Nov 23, 2020 | 63.64 | 65.21 | 63.53 | 64.88 | 2,569,259 | +1.93(+3.07%) |
Nov 20, 2020 | 62.74 | 63.36 | 62.16 | 62.95 | 2,974,290 | -0.12(-0.18%) |
Nov 19, 2020 | 62.38 | 63.35 | 61.32 | 63.06 | 2,315,311 | +0.02(+0.03%) |
Nov 18, 2020 | 63.00 | 64.53 | 62.75 | 63.05 | 2,778,804 | +0.29(+0.46%) |
Nov 17, 2020 | 62.05 | 63.09 | 61.39 | 62.75 | 1,941,458 | -0.13(-0.21%) |
Nov 16, 2020 | 63.07 | 63.17 | 61.95 | 62.89 | 2,508,995 | +2.04(+3.35%) |
Nov 13, 2020 | 59.49 | 61.17 | 59.49 | 60.85 | 2,091,425 | +1.76(+2.97%) |
Nov 12, 2020 | 59.52 | 60.07 | 58.19 | 59.09 | 2,877,438 | -1.66(-2.74%) |
Nov 11, 2020 | 62.96 | 62.96 | 59.96 | 60.76 | 3,716,907 | -2.02(-3.22%) |
Nov 10, 2020 | 61.36 | 63.39 | 60.81 | 62.78 | 5,490,098 | +1.66(+2.72%) |
Nov 09, 2020 | 57.62 | 62.09 | 57.50 | 61.12 | 7,723,974 | +8.24(+15.58%) |
Nov 06, 2020 | 54.78 | 55.17 | 52.46 | 52.88 | 3,155,165 | -1.51(-2.78%) |
Nov 05, 2020 | 52.89 | 55.32 | 52.89 | 54.39 | 3,597,771 | +1.90(+3.61%) |
Nov 04, 2020 | 56.06 | 56.70 | 52.49 | 52.49 | 5,485,566 | -3.90(-6.92%) |
Nov 03, 2020 | 56.02 | 57.24 | 55.90 | 56.40 | 3,380,200 | +1.54(+2.81%) |