Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.35 | 33.07 | 30.92 | 31.53 | 1,778,491 | -0.81(-2.51%) |
Nov 29, 2021 | 32.32 | 32.77 | 31.79 | 32.34 | 1,073,076 | +0.02(+0.06%) |
Nov 26, 2021 | 32.31 | 32.75 | 32.16 | 32.32 | 499,833 | -0.81(-2.45%) |
Nov 24, 2021 | 33.28 | 34.43 | 32.68 | 33.14 | 783,653 | -0.27(-0.80%) |
Nov 23, 2021 | 34.13 | 34.60 | 33.33 | 33.40 | 1,121,681 | -0.81(-2.37%) |
Nov 22, 2021 | 32.34 | 34.60 | 32.34 | 34.22 | 965,289 | +1.20(+3.63%) |
Nov 19, 2021 | 31.15 | 33.02 | 31.15 | 33.02 | 1,627,684 | +1.42(+4.50%) |
Nov 18, 2021 | 32.51 | 31.60 | 31.42 | 31.60 | 1,133,219 | -0.18(-0.58%) |
Nov 17, 2021 | 34.60 | 34.70 | 31.53 | 31.78 | 1,158,113 | -2.93(-8.45%) |
Nov 16, 2021 | 35.85 | 35.91 | 34.48 | 34.71 | 632,974 | -1.00(-2.79%) |
Nov 15, 2021 | 36.07 | 36.18 | 35.20 | 35.71 | 1,190,218 | -0.21(-0.59%) |
Nov 12, 2021 | 35.07 | 36.00 | 34.98 | 35.92 | 1,887,063 | +0.86(+2.45%) |
Nov 11, 2021 | 35.34 | 35.76 | 34.75 | 35.07 | 1,365,628 | +0.32(+0.93%) |
Nov 10, 2021 | 35.36 | 34.74 | 2,012,993 | -0.15(-0.42%) | ||
Nov 09, 2021 | 35.54 | 35.70 | 34.83 | 34.89 | 460,911 | -0.46(-1.31%) |
Nov 08, 2021 | 35.86 | 36.01 | 34.98 | 35.35 | 603,087 | -0.17(-0.47%) |
Nov 05, 2021 | 35.78 | 36.17 | 35.17 | 35.52 | 1,201,107 | -0.40(-1.10%) |
Nov 04, 2021 | 36.91 | 37.33 | 35.16 | 35.91 | 718,359 | -0.96(-2.60%) |
Nov 03, 2021 | 37.34 | 37.53 | 36.71 | 36.87 | 438,939 | -0.19(-0.52%) |
Nov 02, 2021 | 36.92 | 37.31 | 36.55 | 37.07 | 1,136,219 | -0.42(-1.11%) |
Nov 01, 2021 | 36.31 | 37.82 | 37.12 | 37.48 | 985,568 | +1.17(+3.23%) |
Oct 29, 2021 | 36.88 | 37.22 | 35.16 | 36.31 | 1,038,519 | -0.68(-1.85%) |
Oct 28, 2021 | 36.38 | 37.61 | 35.72 | 36.99 | 1,119,522 | +0.42(+1.14%) |
Oct 27, 2021 | 38.53 | 38.50 | 36.17 | 36.58 | 1,943,462 | -3.45(-8.62%) |
Oct 26, 2021 | 43.21 | 40.03 | 40.03 | 663,996 | -3.47(-7.98%) | |
Oct 25, 2021 | 44.43 | 44.43 | 43.34 | 43.50 | 583,052 | -0.83(-1.87%) |
Oct 22, 2021 | 47.20 | 47.43 | 44.33 | 44.33 | 456,494 | -2.69(-5.73%) |
Oct 21, 2021 | 46.56 | 47.38 | 46.16 | 47.02 | 858,171 | -0.06(-0.14%) |
Oct 20, 2021 | 47.51 | 48.29 | 46.83 | 47.09 | 1,522,278 | +0.22(+0.47%) |
Oct 19, 2021 | 46.30 | 47.15 | 45.91 | 46.87 | 874,727 | +0.78(+1.68%) |
Oct 18, 2021 | 45.17 | 46.84 | 45.16 | 46.09 | 635,466 | +0.66(+1.46%) |
Oct 15, 2021 | 46.50 | 47.02 | 45.28 | 45.43 | 520,075 | -0.68(-1.48%) |
Oct 14, 2021 | 46.71 | 47.03 | 45.87 | 46.11 | 418,335 | -0.78(-1.67%) |
Oct 13, 2021 | 46.72 | 47.27 | 46.15 | 46.90 | 508,513 | +0.54(+1.15%) |
Oct 12, 2021 | 46.43 | 47.13 | 45.99 | 46.36 | 418,705 | +0.01(+0.02%) |
Oct 11, 2021 | 47.07 | 48.30 | 46.32 | 46.35 | 837,225 | -0.39(-0.83%) |
Oct 08, 2021 | 45.07 | 46.99 | 44.88 | 46.74 | 909,186 | +1.69(+3.75%) |
Oct 07, 2021 | 43.65 | 45.66 | 43.65 | 45.05 | 700,986 | +2.59(+6.11%) |
Oct 06, 2021 | 42.00 | 42.61 | 41.49 | 42.46 | 588,774 | -0.08(-0.20%) |
Oct 05, 2021 | 41.41 | 42.57 | 41.09 | 42.54 | 591,160 | +1.01(+2.42%) |
Oct 04, 2021 | 42.75 | 43.18 | 41.16 | 41.53 | 991,970 | -2.05(-4.70%) |
Oct 01, 2021 | 42.89 | 44.40 | 42.74 | 43.58 | 824,385 | +0.28(+0.64%) |
Sep 30, 2021 | 41.91 | 44.21 | 41.91 | 43.31 | 1,289,701 | +1.58(+3.78%) |
Sep 29, 2021 | 40.66 | 42.35 | 40.11 | 41.73 | 1,220,076 | +1.07(+2.63%) |
Sep 28, 2021 | 39.53 | 40.92 | 39.34 | 40.66 | 685,712 | +1.22(+3.09%) |
Sep 27, 2021 | 37.83 | 39.44 | 36.97 | 39.44 | 887,701 | +1.51(+3.99%) |
Sep 24, 2021 | 37.68 | 38.13 | 37.01 | 37.93 | 427,869 | -0.16(-0.41%) |
Sep 23, 2021 | 37.82 | 38.09 | 36.26 | 38.08 | 2,304,522 | +0.14(+0.36%) |
Sep 22, 2021 | 38.25 | 39.54 | 37.89 | 37.94 | 726,959 | -0.21(-0.56%) |
Sep 21, 2021 | 38.74 | 38.74 | 38.02 | 38.16 | 435,051 | -0.01(-0.02%) |
Sep 20, 2021 | 37.83 | 38.48 | 37.46 | 38.17 | 882,293 | -1.26(-3.18%) |
Sep 17, 2021 | 40.00 | 40.00 | 38.67 | 39.42 | 1,056,544 | +0.49(+1.26%) |
Sep 16, 2021 | 38.76 | 39.73 | 38.60 | 38.93 | 736,467 | -0.56(-1.43%) |
Sep 15, 2021 | 40.08 | 40.59 | 38.03 | 39.49 | 1,003,905 | -1.75(-4.25%) |
Sep 14, 2021 | 41.19 | 41.64 | 40.48 | 41.25 | 491,996 | -0.28(-0.67%) |
Sep 13, 2021 | 41.61 | 42.43 | 41.10 | 41.52 | 547,750 | -0.31(-0.75%) |
Sep 10, 2021 | 43.00 | 43.19 | 41.64 | 41.84 | 435,432 | -0.66(-1.54%) |
Sep 09, 2021 | 41.78 | 42.71 | 41.44 | 42.49 | 551,867 | +0.23(+0.55%) |
Sep 08, 2021 | 43.83 | 43.95 | 41.71 | 42.26 | 814,418 | -1.73(-3.92%) |
Sep 07, 2021 | 42.77 | 44.43 | 42.77 | 43.99 | 752,496 | +1.52(+3.59%) |
Sep 03, 2021 | 43.23 | 43.43 | 42.09 | 42.47 | 899,376 | -0.73(-1.69%) |
Sep 02, 2021 | 42.72 | 43.53 | 41.92 | 43.19 | 1,149,292 | +0.50(+1.17%) |
Sep 01, 2021 | 41.29 | 42.70 | 40.46 | 42.70 | 1,461,038 | +1.85(+4.54%) |
Aug 31, 2021 | 38.84 | 41.20 | 38.55 | 40.84 | 2,407,172 | +2.67(+6.99%) |
Aug 30, 2021 | 36.94 | 38.18 | 36.16 | 38.17 | 1,290,831 | +1.03(+2.78%) |
Aug 27, 2021 | 36.00 | 37.66 | 35.62 | 37.14 | 1,306,999 | +0.55(+1.51%) |
Aug 26, 2021 | 36.74 | 36.95 | 36.03 | 36.59 | 1,643,698 | -0.53(-1.42%) |
Aug 25, 2021 | 38.65 | 38.65 | 36.31 | 37.11 | 1,331,270 | -1.53(-3.96%) |
Aug 24, 2021 | 38.34 | 39.33 | 37.58 | 38.65 | 1,320,001 | +2.26(+6.21%) |
Aug 23, 2021 | 35.08 | 36.56 | 34.85 | 36.38 | 757,456 | +1.58(+4.53%) |
Aug 20, 2021 | 34.76 | 36.50 | 34.45 | 34.81 | 1,133,476 | +0.42(+1.23%) |
Aug 19, 2021 | 34.97 | 35.16 | 34.00 | 34.38 | 760,406 | -0.89(-2.51%) |
Aug 18, 2021 | 34.67 | 35.79 | 33.85 | 35.27 | 751,153 | +0.43(+1.25%) |
Aug 17, 2021 | 34.07 | 35.53 | 32.90 | 34.83 | 994,799 | -0.12(-0.34%) |
Aug 16, 2021 | 35.70 | 35.80 | 34.82 | 34.95 | 888,296 | -0.95(-2.65%) |
Aug 13, 2021 | 36.90 | 37.08 | 35.45 | 35.91 | 960,305 | -0.92(-2.51%) |
Aug 12, 2021 | 38.41 | 39.01 | 36.81 | 36.83 | 618,932 | -1.92(-4.95%) |
Aug 11, 2021 | 38.99 | 39.47 | 38.44 | 38.75 | 809,863 | +0.03(+0.07%) |
Aug 10, 2021 | 39.31 | 40.81 | 38.51 | 38.72 | 698,497 | -0.61(-1.55%) |
Aug 09, 2021 | 39.12 | 39.99 | 38.56 | 39.33 | 1,050,827 | +0.50(+1.28%) |
Aug 06, 2021 | 40.39 | 40.39 | 38.70 | 38.83 | 659,135 | -1.47(-3.64%) |
Aug 05, 2021 | 40.61 | 40.87 | 39.64 | 40.30 | 893,909 | -0.72(-1.75%) |
Aug 04, 2021 | 39.95 | 41.60 | 39.53 | 41.02 | 1,393,265 | +1.97(+5.03%) |
Aug 03, 2021 | 41.71 | 42.00 | 38.65 | 39.05 | 1,162,819 | -4.15(-9.61%) |
Aug 02, 2021 | 41.31 | 43.69 | 39.72 | 43.20 | 1,422,999 | +1.40(+3.36%) |
Jul 30, 2021 | 41.30 | 42.01 | 40.25 | 41.80 | 1,747,461 | -2.51(-5.66%) |
Jul 29, 2021 | 47.06 | 47.10 | 43.13 | 44.31 | 1,050,458 | -1.10(-2.42%) |
Jul 28, 2021 | 45.40 | 46.78 | 44.71 | 45.41 | 1,104,413 | +2.13(+4.93%) |
Jul 27, 2021 | 43.68 | 44.24 | 41.91 | 43.28 | 1,516,050 | -1.07(-2.41%) |
Jul 26, 2021 | 46.68 | 47.30 | 43.96 | 44.35 | 1,087,357 | -3.58(-7.47%) |
Jul 23, 2021 | 48.20 | 49.08 | 46.62 | 47.93 | 852,658 | -1.66(-3.35%) |
Jul 22, 2021 | 49.18 | 49.97 | 48.49 | 49.59 | 1,046,985 | +0.69(+1.42%) |
Jul 21, 2021 | 51.12 | 51.26 | 47.91 | 48.90 | 2,202,368 | -3.85(-7.30%) |
Jul 20, 2021 | 54.72 | 54.98 | 52.66 | 52.75 | 740,717 | -2.19(-3.98%) |
Jul 19, 2021 | 55.23 | 55.59 | 53.97 | 54.93 | 569,040 | -1.02(-1.81%) |
Jul 16, 2021 | 57.95 | 58.40 | 55.78 | 55.95 | 334,322 | -1.95(-3.36%) |
Jul 15, 2021 | 58.10 | 59.70 | 57.28 | 57.89 | 361,518 | -0.01(-0.02%) |
Jul 14, 2021 | 58.73 | 58.84 | 56.84 | 57.90 | 556,097 | -0.63(-1.07%) |
Jul 13, 2021 | 56.91 | 59.48 | 56.81 | 58.53 | 567,046 | +1.89(+3.34%) |
Jul 12, 2021 | 57.01 | 57.19 | 56.20 | 56.64 | 374,896 | -0.42(-0.73%) |
Jul 09, 2021 | 58.22 | 58.64 | 56.31 | 57.05 | 690,508 | -0.56(-0.98%) |
Jul 08, 2021 | 54.53 | 58.26 | 54.33 | 57.62 | 1,146,590 | +1.51(+2.70%) |
Jul 07, 2021 | 55.53 | 56.79 | 55.32 | 56.10 | 860,437 | +0.81(+1.47%) |
Jul 06, 2021 | 56.34 | 57.15 | 55.18 | 55.29 | 847,644 | -2.49(-4.31%) |
Jul 02, 2021 | 58.16 | 58.32 | 56.60 | 57.78 | 510,708 | -0.44(-0.76%) |
Jul 01, 2021 | 59.02 | 59.37 | 58.05 | 58.23 | 488,450 | -0.79(-1.34%) |
Jun 30, 2021 | 60.68 | 61.61 | 58.97 | 59.02 | 1,416,588 | -1.60(-2.63%) |
Jun 29, 2021 | 59.86 | 60.75 | 58.82 | 60.62 | 1,192,153 | +1.33(+2.24%) |
Jun 28, 2021 | 59.76 | 61.51 | 57.87 | 59.29 | 1,787,975 | -0.33(-0.56%) |
Jun 25, 2021 | 59.01 | 60.69 | 58.02 | 59.62 | 1,196,085 | +1.56(+2.69%) |
Jun 24, 2021 | 57.79 | 58.28 | 57.23 | 58.06 | 485,771 | +0.31(+0.54%) |
Jun 23, 2021 | 58.27 | 58.97 | 57.75 | 57.75 | 584,980 | -0.39(-0.67%) |
Jun 22, 2021 | 58.83 | 59.31 | 57.52 | 58.13 | 758,076 | -0.06(-0.11%) |
Jun 21, 2021 | 57.73 | 58.88 | 56.64 | 58.20 | 765,243 | +0.65(+1.12%) |
Jun 18, 2021 | 60.02 | 60.66 | 57.48 | 57.55 | 1,759,531 | -1.68(-2.84%) |
Jun 17, 2021 | 59.98 | 60.48 | 58.26 | 59.23 | 1,523,426 | -0.52(-0.86%) |
Jun 16, 2021 | 60.96 | 60.96 | 59.42 | 59.75 | 1,944,415 | -0.96(-1.58%) |
Jun 15, 2021 | 64.53 | 64.55 | 60.60 | 60.71 | 852,937 | -3.96(-6.12%) |
Jun 14, 2021 | 64.16 | 65.15 | 63.68 | 64.67 | 507,331 | +0.76(+1.18%) |
Jun 11, 2021 | 65.95 | 65.95 | 63.77 | 63.91 | 779,763 | -2.04(-3.09%) |
Jun 10, 2021 | 65.84 | 66.82 | 65.49 | 65.95 | 441,846 | +0.74(+1.13%) |
Jun 09, 2021 | 64.59 | 65.58 | 64.22 | 65.21 | 618,624 | +0.80(+1.25%) |
Jun 08, 2021 | 65.79 | 65.98 | 64.10 | 64.41 | 722,678 | -0.56(-0.87%) |
Jun 07, 2021 | 67.72 | 67.84 | 64.96 | 64.97 | 793,720 | -2.97(-4.37%) |
Jun 04, 2021 | 69.42 | 69.58 | 67.81 | 67.94 | 500,016 | -1.31(-1.89%) |
Jun 03, 2021 | 69.34 | 70.57 | 69.03 | 69.25 | 631,481 | -0.33(-0.48%) |
Jun 02, 2021 | 70.68 | 71.03 | 68.80 | 69.59 | 827,598 | -1.34(-1.89%) |
Jun 01, 2021 | 72.06 | 72.11 | 69.42 | 70.92 | 1,483,741 | -0.19(-0.27%) |
May 28, 2021 | 71.40 | 72.11 | 70.24 | 71.12 | 865,408 | -0.52(-0.72%) |
May 27, 2021 | 70.32 | 72.84 | 70.32 | 71.63 | 2,192,563 | +0.32(+0.45%) |
May 26, 2021 | 71.86 | 72.06 | 70.63 | 71.31 | 519,413 | -0.06(-0.08%) |
May 25, 2021 | 70.96 | 72.64 | 70.96 | 71.37 | 818,875 | +0.55(+0.78%) |
May 24, 2021 | 73.12 | 73.19 | 70.74 | 70.81 | 956,672 | -1.58(-2.18%) |
May 21, 2021 | 74.89 | 75.07 | 72.15 | 72.39 | 1,186,639 | -3.51(-4.62%) |
May 20, 2021 | 76.13 | 77.93 | 75.16 | 75.90 | 1,304,011 | -1.37(-1.77%) |
May 19, 2021 | 79.32 | 79.74 | 76.53 | 77.26 | 1,163,673 | -3.41(-4.22%) |
May 18, 2021 | 85.14 | 85.76 | 80.56 | 80.67 | 1,262,467 | -4.20(-4.95%) |
May 17, 2021 | 83.71 | 84.92 | 83.38 | 84.87 | 461,407 | +1.21(+1.45%) |
May 14, 2021 | 82.58 | 84.00 | 82.27 | 83.66 | 919,783 | +1.57(+1.91%) |
May 13, 2021 | 84.43 | 85.22 | 82.07 | 82.09 | 687,836 | -1.97(-2.34%) |
May 12, 2021 | 84.14 | 86.37 | 83.66 | 84.06 | 478,147 | -0.74(-0.87%) |
May 11, 2021 | 83.34 | 86.03 | 83.14 | 84.79 | 1,032,808 | -0.32(-0.38%) |
May 10, 2021 | 85.82 | 85.97 | 83.90 | 85.12 | 517,852 | -0.72(-0.84%) |
May 07, 2021 | 85.68 | 87.56 | 85.24 | 85.84 | 436,693 | +0.65(+0.76%) |
May 06, 2021 | 83.10 | 85.49 | 82.75 | 85.19 | 559,865 | +2.12(+2.55%) |
May 05, 2021 | 84.61 | 84.82 | 82.54 | 83.07 | 361,295 | -1.18(-1.40%) |
May 04, 2021 | 84.58 | 85.24 | 82.91 | 84.25 | 521,250 | -0.27(-0.32%) |
May 03, 2021 | 85.53 | 85.82 | 84.38 | 84.52 | 466,201 | -1.05(-1.23%) |
Apr 30, 2021 | 85.87 | 86.28 | 84.59 | 85.57 | 650,865 | -0.66(-0.76%) |
Apr 29, 2021 | 88.96 | 88.96 | 85.46 | 86.22 | 588,192 | -1.74(-1.98%) |
Apr 28, 2021 | 87.35 | 88.53 | 86.83 | 87.97 | 354,799 | +1.15(+1.33%) |
Apr 27, 2021 | 87.35 | 87.88 | 86.81 | 86.81 | 308,814 | +0.41(+0.47%) |
Apr 26, 2021 | 86.21 | 87.11 | 84.94 | 86.41 | 444,114 | -0.03(-0.03%) |
Apr 23, 2021 | 85.71 | 86.65 | 84.90 | 86.44 | 381,459 | +1.08(+1.26%) |
Apr 22, 2021 | 84.12 | 86.30 | 83.74 | 85.36 | 906,561 | +2.03(+2.44%) |
Apr 21, 2021 | 84.47 | 84.62 | 82.72 | 83.33 | 512,662 | -0.68(-0.81%) |
Apr 20, 2021 | 86.87 | 86.92 | 83.62 | 84.01 | 645,418 | -3.00(-3.45%) |
Apr 19, 2021 | 87.06 | 89.28 | 86.40 | 87.01 | 288,872 | +0.37(+0.43%) |
Apr 16, 2021 | 86.53 | 87.13 | 85.94 | 86.64 | 630,600 | +0.13(+0.15%) |
Apr 15, 2021 | 87.26 | 87.80 | 86.06 | 86.51 | 559,810 | -0.30(-0.35%) |
Apr 14, 2021 | 87.35 | 87.35 | 86.32 | 86.81 | 478,109 | -0.12(-0.14%) |
Apr 13, 2021 | 85.82 | 88.79 | 85.81 | 86.93 | 468,715 | +1.83(+2.15%) |
Apr 12, 2021 | 86.45 | 87.26 | 84.56 | 85.11 | 584,774 | -1.75(-2.02%) |
Apr 09, 2021 | 87.33 | 87.33 | 85.23 | 86.86 | 531,551 | -0.47(-0.54%) |
Apr 08, 2021 | 88.16 | 89.01 | 87.04 | 87.33 | 460,481 | +0.48(+0.55%) |
Apr 07, 2021 | 88.66 | 88.84 | 85.87 | 86.85 | 851,151 | -2.52(-2.82%) |
Apr 06, 2021 | 87.22 | 90.53 | 86.15 | 89.37 | 1,691,377 | +3.08(+3.57%) |
Apr 05, 2021 | 88.28 | 88.61 | 85.36 | 86.29 | 292,282 | -1.61(-1.84%) |
Apr 01, 2021 | 87.75 | 90.17 | 87.63 | 87.90 | 549,323 | +1.84(+2.13%) |
Mar 31, 2021 | 89.07 | 89.17 | 85.92 | 86.07 | 722,704 | -2.86(-3.22%) |
Mar 30, 2021 | 87.66 | 89.50 | 86.01 | 88.93 | 414,213 | +1.16(+1.32%) |
Mar 29, 2021 | 88.20 | 88.96 | 86.75 | 87.76 | 706,374 | +0.16(+0.18%) |
Mar 26, 2021 | 88.07 | 89.07 | 84.18 | 87.61 | 920,813 | +0.46(+0.53%) |
Mar 25, 2021 | 89.57 | 91.49 | 86.88 | 87.15 | 854,820 | -4.27(-4.67%) |
Mar 24, 2021 | 93.17 | 93.17 | 90.92 | 91.42 | 1,346,063 | -1.75(-1.88%) |
Mar 23, 2021 | 93.80 | 94.47 | 92.45 | 93.17 | 822,667 | -1.64(-1.73%) |
Mar 22, 2021 | 93.44 | 94.81 | 92.57 | 94.81 | 884,050 | +1.63(+1.75%) |
Mar 19, 2021 | 90.20 | 94.05 | 90.20 | 93.18 | 1,451,389 | +2.75(+3.04%) |
Mar 18, 2021 | 88.60 | 91.59 | 87.76 | 90.43 | 1,362,566 | +1.12(+1.25%) |
Mar 17, 2021 | 86.74 | 90.09 | 86.74 | 89.31 | 964,724 | +1.65(+1.88%) |
Mar 16, 2021 | 86.78 | 88.71 | 86.17 | 87.66 | 1,292,468 | +0.39(+0.44%) |
Mar 15, 2021 | 86.28 | 88.29 | 84.99 | 87.28 | 2,078,547 | -1.19(-1.35%) |
Mar 12, 2021 | 90.02 | 91.61 | 87.38 | 88.47 | 919,621 | -3.81(-4.13%) |
Mar 11, 2021 | 91.81 | 93.27 | 91.23 | 92.28 | 1,327,236 | +2.57(+2.86%) |
Mar 10, 2021 | 86.86 | 90.10 | 86.04 | 89.71 | 2,181,463 | +3.21(+3.71%) |
Mar 09, 2021 | 87.69 | 88.52 | 85.25 | 86.50 | 3,143,316 | -2.40(-2.70%) |
Mar 08, 2021 | 99.38 | 99.38 | 88.19 | 88.90 | 3,455,626 | -12.70(-12.50%) |
Mar 05, 2021 | 105.03 | 105.44 | 100.94 | 101.60 | 988,218 | -2.28(-2.19%) |
Mar 04, 2021 | 104.85 | 108.65 | 101.53 | 103.88 | 902,280 | -0.66(-0.64%) |
Mar 03, 2021 | 108.89 | 109.44 | 102.94 | 104.54 | 543,072 | -4.35(-3.99%) |
Mar 02, 2021 | 107.59 | 110.70 | 107.26 | 108.89 | 506,057 | +1.38(+1.28%) |
Mar 01, 2021 | 108.26 | 108.90 | 106.88 | 107.51 | 526,025 | +2.28(+2.17%) |
Feb 26, 2021 | 108.27 | 110.73 | 105.19 | 105.23 | 914,961 | -3.03(-2.80%) |
Feb 25, 2021 | 112.24 | 113.35 | 107.97 | 108.26 | 600,538 | -3.89(-3.47%) |
Feb 24, 2021 | 112.55 | 112.86 | 109.97 | 112.15 | 623,156 | -2.54(-2.21%) |
Feb 23, 2021 | 115.65 | 115.65 | 107.68 | 114.69 | 783,186 | -2.73(-2.33%) |
Feb 22, 2021 | 122.11 | 124.53 | 117.36 | 117.42 | 866,466 | -7.48(-5.99%) |
Feb 19, 2021 | 124.72 | 128.03 | 123.43 | 124.90 | 594,637 | +1.38(+1.12%) |
Feb 18, 2021 | 121.69 | 124.72 | 119.13 | 123.52 | 1,736,980 | -2.02(-1.61%) |
Feb 17, 2021 | 127.09 | 128.69 | 124.50 | 125.54 | 602,618 | -0.84(-0.67%) |
Feb 16, 2021 | 126.70 | 129.13 | 125.75 | 126.38 | 580,589 | +1.62(+1.30%) |
Feb 12, 2021 | 119.72 | 126.70 | 119.13 | 124.76 | 545,638 | +6.03(+5.08%) |
Feb 11, 2021 | 119.81 | 121.68 | 118.54 | 118.73 | 380,750 | -0.43(-0.36%) |
Feb 10, 2021 | 120.85 | 121.24 | 117.54 | 119.16 | 1,002,783 | +0.21(+0.18%) |
Feb 09, 2021 | 119.13 | 119.91 | 117.71 | 118.95 | 704,747 | +0.31(+0.26%) |
Feb 08, 2021 | 120.20 | 120.84 | 117.98 | 118.64 | 754,843 | -0.69(-0.58%) |
Feb 05, 2021 | 117.29 | 121.06 | 116.16 | 119.33 | 754,182 | +2.02(+1.72%) |
Feb 04, 2021 | 112.77 | 120.64 | 112.77 | 117.31 | 830,556 | +5.09(+4.54%) |
Feb 03, 2021 | 109.05 | 114.22 | 108.81 | 112.22 | 869,323 | +3.32(+3.05%) |
Feb 02, 2021 | 108.14 | 111.13 | 104.51 | 108.90 | 924,044 | -0.90(-0.82%) |
Feb 01, 2021 | 103.17 | 110.78 | 103.17 | 109.80 | 736,746 | +8.79(+8.70%) |
Jan 29, 2021 | 105.47 | 105.48 | 100.06 | 101.01 | 734,866 | -5.02(-4.74%) |
Jan 28, 2021 | 113.11 | 113.11 | 102.05 | 106.03 | 938,591 | -7.08(-6.26%) |
Jan 27, 2021 | 104.06 | 135.32 | 103.36 | 113.11 | 4,038,872 | +7.79(+7.40%) |
Jan 26, 2021 | 101.63 | 105.34 | 99.04 | 105.33 | 355,306 | +3.24(+3.18%) |
Jan 25, 2021 | 102.02 | 102.92 | 100.38 | 102.08 | 520,336 | +0.94(+0.93%) |
Jan 22, 2021 | 98.87 | 101.63 | 97.96 | 101.14 | 208,106 | +1.79(+1.80%) |
Jan 21, 2021 | 99.08 | 100.11 | 97.13 | 99.35 | 407,918 | +0.38(+0.39%) |
Jan 20, 2021 | 98.67 | 99.42 | 96.97 | 98.97 | 389,872 | +1.37(+1.40%) |
Jan 19, 2021 | 95.92 | 98.56 | 94.94 | 97.60 | 590,328 | +3.33(+3.53%) |
Jan 15, 2021 | 89.37 | 94.40 | 89.35 | 94.27 | 602,385 | +4.70(+5.25%) |
Jan 14, 2021 | 93.87 | 94.53 | 89.16 | 89.57 | 838,829 | -4.59(-4.88%) |
Jan 13, 2021 | 96.40 | 96.64 | 93.30 | 94.16 | 364,030 | -2.69(-2.78%) |
Jan 12, 2021 | 100.02 | 100.48 | 96.07 | 96.86 | 538,052 | -2.64(-2.65%) |
Jan 11, 2021 | 96.23 | 99.62 | 95.30 | 99.50 | 928,192 | +3.23(+3.36%) |
Jan 08, 2021 | 91.63 | 96.53 | 90.96 | 96.26 | 1,132,419 | +5.55(+6.12%) |
Jan 07, 2021 | 89.91 | 91.53 | 88.17 | 90.71 | 838,037 | -0.07(-0.08%) |
Jan 06, 2021 | 92.56 | 92.56 | 88.95 | 90.78 | 922,379 | -0.55(-0.60%) |
Jan 05, 2021 | 89.54 | 92.38 | 89.05 | 91.33 | 694,564 | +1.54(+1.71%) |
Jan 04, 2021 | 91.45 | 93.54 | 88.46 | 89.79 | 438,838 | -1.49(-1.64%) |
Dec 31, 2020 | 91.29 | 91.29 | 91.29 | 478,337 | +0.01(+0.01%) | |
Dec 30, 2020 | 89.29 | 92.28 | 88.71 | 91.28 | 478,337 | +2.74(+3.09%) |
Dec 29, 2020 | 87.58 | 88.66 | 86.46 | 88.54 | 343,990 | +1.32(+1.51%) |
Dec 28, 2020 | 87.92 | 89.42 | 86.52 | 87.22 | 149,507 | +0.05(+0.06%) |
Dec 24, 2020 | 89.12 | 89.79 | 87.03 | 87.16 | 1,389,633 | -2.73(-3.04%) |
Dec 23, 2020 | 89.19 | 90.31 | 89.19 | 89.89 | 180,508 | +0.91(+1.02%) |
Dec 22, 2020 | 89.89 | 90.55 | 88.31 | 88.99 | 147,940 | -0.93(-1.04%) |
Dec 21, 2020 | 89.80 | 91.18 | 89.40 | 89.92 | 495,633 | -0.83(-0.92%) |
Dec 18, 2020 | 89.73 | 90.92 | 89.01 | 90.76 | 400,935 | +1.43(+1.60%) |
Dec 17, 2020 | 91.64 | 92.33 | 88.74 | 89.33 | 398,271 | -1.40(-1.55%) |
Dec 16, 2020 | 90.38 | 91.63 | 89.94 | 90.73 | 404,518 | +0.52(+0.58%) |
Dec 15, 2020 | 92.26 | 92.26 | 88.61 | 90.21 | 341,449 | -1.65(-1.80%) |
Dec 14, 2020 | 90.52 | 92.80 | 90.23 | 91.86 | 292,267 | +1.33(+1.47%) |
Dec 11, 2020 | 88.89 | 92.49 | 88.08 | 90.53 | 594,637 | +1.11(+1.24%) |
Dec 10, 2020 | 89.56 | 90.35 | 87.78 | 89.42 | 257,027 | +0.04(+0.04%) |
Dec 09, 2020 | 89.80 | 91.39 | 88.31 | 89.38 | 599,868 | -0.37(-0.41%) |
Dec 08, 2020 | 89.88 | 90.62 | 86.60 | 89.75 | 532,852 | -0.60(-0.66%) |
Dec 07, 2020 | 88.47 | 91.64 | 88.19 | 90.34 | 828,351 | +2.16(+2.45%) |
Dec 04, 2020 | 87.57 | 89.30 | 86.57 | 88.18 | 641,889 | +1.09(+1.25%) |
Dec 03, 2020 | 85.51 | 88.03 | 85.38 | 87.09 | 554,048 | +2.07(+2.44%) |
Dec 02, 2020 | 84.12 | 86.16 | 82.95 | 85.02 | 667,900 | +0.36(+0.42%) |