Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 55.08 | 57.32 | 54.75 | 56.04 | 1,393,873 | +0.39(+0.70%) |
Nov 29, 2021 | 55.94 | 56.03 | 54.38 | 55.65 | 614,083 | +0.37(+0.67%) |
Nov 26, 2021 | 55.13 | 56.59 | 54.00 | 55.28 | 930,626 | -2.53(-4.38%) |
Nov 24, 2021 | 55.51 | 57.81 | 54.83 | 57.81 | 700,937 | -4.74(-7.58%) |
Nov 23, 2021 | 55.67 | 62.55 | 55.02 | 62.55 | 895,076 | +6.45(+11.50%) |
Nov 22, 2021 | 56.23 | 58.03 | 55.19 | 56.10 | 1,155,030 | +1.08(+1.96%) |
Nov 19, 2021 | 57.73 | 58.75 | 54.93 | 55.02 | 1,341,357 | -2.69(-4.66%) |
Nov 18, 2021 | 58.74 | 58.08 | 54.64 | 57.71 | 2,196,442 | -1.77(-2.98%) |
Nov 17, 2021 | 59.36 | 59.80 | 57.92 | 59.48 | 896,919 | -0.50(-0.83%) |
Nov 16, 2021 | 60.95 | 61.62 | 58.50 | 59.98 | 1,242,771 | +1.06(+1.80%) |
Nov 15, 2021 | 62.40 | 62.59 | 58.47 | 58.92 | 1,439,375 | -2.84(-4.60%) |
Nov 12, 2021 | 61.33 | 62.00 | 60.70 | 61.76 | 941,720 | +0.47(+0.77%) |
Nov 11, 2021 | 58.50 | 61.75 | 58.39 | 61.29 | 1,466,376 | +3.94(+6.87%) |
Nov 10, 2021 | 59.59 | 57.35 | 941,525 | -1.68(-2.85%) | ||
Nov 09, 2021 | 58.65 | 59.58 | 58.11 | 59.03 | 685,931 | +0.69(+1.18%) |
Nov 08, 2021 | 57.98 | 59.99 | 57.40 | 58.34 | 623,508 | +0.04(+0.07%) |
Nov 05, 2021 | 57.67 | 59.27 | 56.99 | 58.30 | 964,802 | +0.98(+1.71%) |
Nov 04, 2021 | 58.76 | 59.69 | 56.82 | 57.32 | 759,170 | -1.29(-2.20%) |
Nov 03, 2021 | 58.67 | 60.14 | 57.63 | 58.61 | 521,012 | -0.06(-0.10%) |
Nov 02, 2021 | 59.72 | 59.72 | 55.05 | 58.67 | 1,926,291 | -2.53(-4.13%) |
Nov 01, 2021 | 59.17 | 61.98 | 59.40 | 61.20 | 516,444 | +1.80(+3.03%) |
Oct 29, 2021 | 60.97 | 61.10 | 58.62 | 59.40 | 819,130 | -2.11(-3.43%) |
Oct 28, 2021 | 59.13 | 62.13 | 58.06 | 61.51 | 876,608 | +1.91(+3.20%) |
Oct 27, 2021 | 59.69 | 62.18 | 58.65 | 59.60 | 588,770 | -0.08(-0.13%) |
Oct 26, 2021 | 63.00 | 59.68 | 667,815 | -2.53(-4.07%) | ||
Oct 25, 2021 | 62.80 | 63.48 | 61.20 | 62.21 | 451,081 | -0.41(-0.65%) |
Oct 22, 2021 | 63.49 | 64.90 | 61.77 | 62.62 | 533,951 | -0.07(-0.11%) |
Oct 21, 2021 | 62.99 | 63.15 | 62.00 | 62.69 | 650,859 | -1.17(-1.83%) |
Oct 20, 2021 | 64.07 | 65.84 | 62.59 | 63.86 | 834,006 | +0.78(+1.24%) |
Oct 19, 2021 | 59.82 | 63.57 | 59.64 | 63.08 | 1,659,666 | +4.18(+7.10%) |
Oct 18, 2021 | 58.30 | 60.44 | 57.81 | 58.90 | 846,740 | +0.86(+1.48%) |
Oct 15, 2021 | 58.71 | 58.71 | 56.77 | 58.04 | 733,529 | -0.23(-0.39%) |
Oct 14, 2021 | 58.38 | 59.31 | 58.03 | 58.27 | 730,726 | -0.32(-0.55%) |
Oct 13, 2021 | 57.00 | 58.82 | 56.48 | 58.59 | 620,935 | +1.90(+3.35%) |
Oct 12, 2021 | 57.22 | 58.54 | 56.51 | 56.69 | 505,287 | -1.08(-1.87%) |
Oct 11, 2021 | 59.69 | 60.05 | 57.69 | 57.77 | 573,302 | -2.03(-3.39%) |
Oct 08, 2021 | 60.60 | 61.29 | 59.21 | 59.80 | 806,294 | -1.27(-2.08%) |
Oct 07, 2021 | 58.18 | 61.91 | 57.66 | 61.07 | 1,505,970 | +5.45(+9.80%) |
Oct 06, 2021 | 54.13 | 56.22 | 52.75 | 55.62 | 757,706 | +0.98(+1.79%) |
Oct 05, 2021 | 54.30 | 55.06 | 53.78 | 54.64 | 1,178,585 | +1.08(+2.01%) |
Oct 04, 2021 | 54.01 | 54.72 | 52.11 | 53.56 | 1,094,727 | -1.62(-2.94%) |
Oct 01, 2021 | 56.70 | 56.83 | 54.37 | 55.19 | 568,212 | -1.42(-2.51%) |
Sep 30, 2021 | 56.85 | 58.28 | 56.01 | 56.61 | 737,469 | -0.05(-0.09%) |
Sep 29, 2021 | 56.49 | 58.14 | 56.13 | 56.66 | 740,987 | +0.31(+0.55%) |
Sep 28, 2021 | 57.42 | 57.83 | 56.02 | 56.35 | 1,425,190 | -1.36(-2.36%) |
Sep 27, 2021 | 56.22 | 57.88 | 55.19 | 57.71 | 596,340 | +0.64(+1.12%) |
Sep 24, 2021 | 59.05 | 59.05 | 56.02 | 57.07 | 578,182 | -2.61(-4.37%) |
Sep 23, 2021 | 60.58 | 61.07 | 58.45 | 59.68 | 1,016,206 | -0.35(-0.58%) |
Sep 22, 2021 | 57.57 | 61.14 | 57.57 | 60.03 | 1,030,706 | +2.78(+4.86%) |
Sep 21, 2021 | 57.07 | 58.41 | 57.07 | 57.25 | 625,317 | +0.62(+1.09%) |
Sep 20, 2021 | 57.60 | 57.81 | 55.74 | 56.63 | 1,443,579 | -2.65(-4.47%) |
Sep 17, 2021 | 59.30 | 59.89 | 57.79 | 59.28 | 1,586,096 | +1.46(+2.53%) |
Sep 16, 2021 | 58.23 | 58.93 | 57.31 | 57.82 | 1,114,083 | -1.15(-1.95%) |
Sep 15, 2021 | 60.67 | 60.75 | 58.40 | 58.97 | 1,555,611 | -1.97(-3.23%) |
Sep 14, 2021 | 60.86 | 61.99 | 60.28 | 60.94 | 1,111,781 | -0.72(-1.17%) |
Sep 13, 2021 | 60.78 | 62.43 | 59.05 | 61.66 | 789,305 | -0.01(-0.02%) |
Sep 10, 2021 | 63.71 | 65.08 | 61.23 | 61.67 | 825,533 | -1.73(-2.73%) |
Sep 09, 2021 | 62.24 | 64.52 | 61.54 | 63.40 | 865,248 | -0.46(-0.72%) |
Sep 08, 2021 | 64.54 | 65.15 | 62.90 | 63.86 | 1,098,543 | -1.73(-2.64%) |
Sep 07, 2021 | 64.22 | 66.50 | 64.22 | 65.59 | 2,406,627 | +2.59(+4.11%) |
Sep 03, 2021 | 62.01 | 63.48 | 61.52 | 63.00 | 799,750 | +1.03(+1.66%) |
Sep 02, 2021 | 62.99 | 63.76 | 60.26 | 61.97 | 2,058,392 | -1.30(-2.05%) |
Sep 01, 2021 | 58.82 | 63.76 | 58.55 | 63.27 | 4,062,614 | +4.79(+8.19%) |
Aug 31, 2021 | 56.73 | 58.80 | 56.45 | 58.48 | 2,279,995 | +2.49(+4.45%) |
Aug 30, 2021 | 51.04 | 56.34 | 50.43 | 55.99 | 3,166,271 | +4.79(+9.36%) |
Aug 27, 2021 | 55.18 | 55.36 | 49.16 | 51.20 | 4,995,345 | -5.59(-9.84%) |
Aug 26, 2021 | 55.18 | 57.46 | 55.05 | 56.79 | 1,735,567 | +0.00(+0.00%) |
Aug 25, 2021 | 55.56 | 57.00 | 54.01 | 56.79 | 2,724,524 | +0.54(+0.96%) |
Aug 24, 2021 | 56.14 | 58.43 | 56.00 | 56.25 | 4,908,101 | +3.11(+5.85%) |
Aug 23, 2021 | 50.18 | 53.31 | 50.03 | 53.14 | 1,686,019 | +3.12(+6.24%) |
Aug 20, 2021 | 50.27 | 52.03 | 49.18 | 50.02 | 2,496,877 | -0.28(-0.56%) |
Aug 19, 2021 | 50.00 | 51.13 | 49.66 | 50.30 | 1,820,482 | -1.98(-3.79%) |
Aug 18, 2021 | 53.16 | 54.09 | 50.18 | 52.28 | 1,775,494 | -0.88(-1.66%) |
Aug 17, 2021 | 52.67 | 53.69 | 50.56 | 53.16 | 3,472,820 | -2.73(-4.88%) |
Aug 16, 2021 | 57.25 | 57.63 | 55.31 | 55.89 | 2,495,622 | -2.01(-3.47%) |
Aug 13, 2021 | 60.19 | 60.48 | 57.49 | 57.90 | 1,784,792 | -2.29(-3.80%) |
Aug 12, 2021 | 57.49 | 60.30 | 57.25 | 60.19 | 1,172,668 | +2.08(+3.58%) |
Aug 11, 2021 | 59.53 | 59.66 | 57.76 | 58.11 | 859,332 | -0.74(-1.26%) |
Aug 10, 2021 | 60.17 | 60.39 | 58.03 | 58.85 | 783,487 | -1.02(-1.70%) |
Aug 09, 2021 | 59.35 | 60.18 | 58.77 | 59.87 | 1,524,497 | +0.59(+1.00%) |
Aug 06, 2021 | 57.89 | 59.46 | 57.17 | 59.28 | 2,025,034 | +1.37(+2.37%) |
Aug 05, 2021 | 58.08 | 58.90 | 57.04 | 57.91 | 1,102,769 | -0.82(-1.40%) |
Aug 04, 2021 | 56.63 | 60.07 | 56.63 | 58.73 | 1,513,000 | +2.04(+3.60%) |
Aug 03, 2021 | 59.99 | 60.25 | 55.27 | 56.69 | 1,757,411 | -2.91(-4.88%) |
Aug 02, 2021 | 59.06 | 60.75 | 58.87 | 59.60 | 1,630,606 | +0.64(+1.09%) |
Jul 30, 2021 | 58.51 | 60.57 | 58.01 | 58.96 | 1,781,962 | +0.03(+0.05%) |
Jul 29, 2021 | 62.25 | 62.84 | 58.01 | 58.93 | 3,723,793 | -0.97(-1.62%) |
Jul 28, 2021 | 55.18 | 60.70 | 55.14 | 59.90 | 5,441,820 | +8.19(+15.84%) |
Jul 27, 2021 | 52.13 | 54.21 | 49.88 | 51.71 | 6,805,371 | -4.28(-7.64%) |
Jul 26, 2021 | 62.03 | 62.03 | 55.72 | 55.99 | 6,416,288 | -8.68(-13.42%) |
Jul 23, 2021 | 69.25 | 70.00 | 59.81 | 64.67 | 8,078,377 | -7.80(-10.76%) |
Jul 22, 2021 | 74.00 | 74.40 | 72.32 | 72.47 | 1,065,806 | -1.53(-2.07%) |
Jul 21, 2021 | 74.43 | 75.28 | 72.95 | 74.00 | 1,262,348 | -0.40(-0.54%) |
Jul 20, 2021 | 72.65 | 75.21 | 71.43 | 74.40 | 1,272,191 | +1.86(+2.56%) |
Jul 19, 2021 | 71.07 | 72.59 | 70.45 | 72.54 | 1,354,666 | +0.19(+0.26%) |
Jul 16, 2021 | 73.49 | 74.00 | 71.14 | 72.35 | 1,135,343 | -1.04(-1.42%) |
Jul 15, 2021 | 73.09 | 74.47 | 72.06 | 73.39 | 894,804 | +0.69(+0.95%) |
Jul 14, 2021 | 74.13 | 74.45 | 71.84 | 72.70 | 2,114,861 | -1.15(-1.56%) |
Jul 13, 2021 | 71.12 | 75.58 | 70.44 | 73.85 | 1,807,728 | +3.41(+4.84%) |
Jul 12, 2021 | 70.09 | 71.04 | 68.10 | 70.44 | 1,452,420 | -0.01(-0.01%) |
Jul 09, 2021 | 70.61 | 70.82 | 67.94 | 70.45 | 1,602,374 | +1.23(+1.78%) |
Jul 08, 2021 | 71.00 | 71.19 | 68.99 | 69.22 | 2,839,845 | -3.08(-4.26%) |
Jul 07, 2021 | 77.05 | 77.20 | 70.91 | 72.30 | 3,078,711 | -3.82(-5.02%) |
Jul 06, 2021 | 75.06 | 77.96 | 75.06 | 76.12 | 1,420,227 | -0.30(-0.39%) |
Jul 02, 2021 | 75.59 | 77.59 | 75.29 | 76.42 | 1,139,279 | +0.53(+0.70%) |
Jul 01, 2021 | 78.77 | 79.23 | 74.43 | 75.89 | 2,697,952 | -2.60(-3.31%) |
Jun 30, 2021 | 80.05 | 80.05 | 78.15 | 78.49 | 1,155,825 | -1.91(-2.38%) |
Jun 29, 2021 | 80.13 | 80.60 | 78.51 | 80.40 | 826,559 | -0.58(-0.72%) |
Jun 28, 2021 | 80.73 | 81.69 | 80.23 | 80.98 | 1,032,427 | +1.08(+1.35%) |
Jun 25, 2021 | 78.38 | 79.98 | 77.88 | 79.90 | 1,620,710 | +2.50(+3.23%) |
Jun 24, 2021 | 76.82 | 77.60 | 76.20 | 77.40 | 1,231,377 | +1.04(+1.36%) |
Jun 23, 2021 | 76.86 | 77.90 | 75.80 | 76.36 | 1,116,233 | +0.36(+0.47%) |
Jun 22, 2021 | 76.46 | 77.48 | 75.25 | 76.00 | 968,184 | -1.41(-1.82%) |
Jun 21, 2021 | 79.13 | 79.87 | 76.35 | 77.41 | 945,006 | -2.58(-3.23%) |
Jun 18, 2021 | 79.03 | 81.72 | 78.41 | 79.99 | 2,471,236 | +1.97(+2.52%) |
Jun 17, 2021 | 74.33 | 78.38 | 74.10 | 78.02 | 1,908,173 | +3.45(+4.63%) |
Jun 16, 2021 | 73.72 | 76.26 | 73.09 | 74.57 | 2,106,783 | -0.64(-0.85%) |
Jun 15, 2021 | 79.30 | 79.55 | 74.94 | 75.21 | 1,418,867 | -5.23(-6.50%) |
Jun 14, 2021 | 79.70 | 81.81 | 79.00 | 80.44 | 1,300,504 | +0.77(+0.97%) |
Jun 11, 2021 | 78.00 | 79.98 | 77.62 | 79.67 | 1,624,122 | +1.90(+2.44%) |
Jun 10, 2021 | 74.75 | 77.83 | 74.75 | 77.77 | 887,334 | +2.89(+3.86%) |
Jun 09, 2021 | 76.31 | 78.08 | 74.69 | 74.88 | 659,204 | -1.29(-1.69%) |
Jun 08, 2021 | 75.31 | 76.83 | 74.86 | 76.17 | 757,418 | +1.44(+1.93%) |
Jun 07, 2021 | 74.42 | 75.15 | 72.23 | 74.73 | 1,057,539 | +0.38(+0.51%) |
Jun 04, 2021 | 72.32 | 74.85 | 72.14 | 74.35 | 1,055,751 | +2.32(+3.22%) |
Jun 03, 2021 | 77.12 | 77.12 | 70.84 | 72.03 | 3,488,203 | -5.57(-7.18%) |
Jun 02, 2021 | 77.39 | 78.62 | 76.68 | 77.60 | 1,218,005 | +0.46(+0.60%) |
Jun 01, 2021 | 76.37 | 77.47 | 75.14 | 77.14 | 1,843,885 | +1.92(+2.55%) |
May 28, 2021 | 75.58 | 76.61 | 74.33 | 75.22 | 1,154,825 | +0.12(+0.16%) |
May 27, 2021 | 75.08 | 77.10 | 73.28 | 75.10 | 1,855,841 | +0.71(+0.95%) |
May 26, 2021 | 73.54 | 76.50 | 73.54 | 74.39 | 1,366,618 | +1.34(+1.83%) |
May 25, 2021 | 71.50 | 74.09 | 71.00 | 73.05 | 1,148,675 | +2.29(+3.24%) |
May 24, 2021 | 70.00 | 73.21 | 69.27 | 70.76 | 1,941,346 | -0.25(-0.35%) |
May 21, 2021 | 73.68 | 73.88 | 70.00 | 71.01 | 2,442,814 | -2.94(-3.98%) |
May 20, 2021 | 73.02 | 77.42 | 72.75 | 73.95 | 2,791,654 | -5.33(-6.72%) |
May 19, 2021 | 77.60 | 79.75 | 77.13 | 79.28 | 1,119,019 | +0.11(+0.14%) |
May 18, 2021 | 78.78 | 80.29 | 78.26 | 79.17 | 2,314,250 | +2.97(+3.90%) |
May 17, 2021 | 74.83 | 77.26 | 74.00 | 76.20 | 1,699,988 | +1.67(+2.24%) |
May 14, 2021 | 71.03 | 75.50 | 70.75 | 74.53 | 1,754,359 | +5.19(+7.48%) |
May 13, 2021 | 71.44 | 72.17 | 68.92 | 69.34 | 1,308,941 | -1.25(-1.77%) |
May 12, 2021 | 70.77 | 72.24 | 69.77 | 70.59 | 1,235,381 | -0.49(-0.69%) |
May 11, 2021 | 67.47 | 72.17 | 66.89 | 71.08 | 2,300,145 | +0.20(+0.28%) |
May 10, 2021 | 74.00 | 74.15 | 70.37 | 70.88 | 1,957,709 | -3.51(-4.72%) |
May 07, 2021 | 72.61 | 75.83 | 70.37 | 74.39 | 3,012,336 | +0.55(+0.74%) |
May 06, 2021 | 74.08 | 75.79 | 72.53 | 73.84 | 2,076,594 | -2.56(-3.35%) |
May 05, 2021 | 77.30 | 78.69 | 75.05 | 76.40 | 1,424,696 | +0.30(+0.39%) |
May 04, 2021 | 79.50 | 79.50 | 74.75 | 76.10 | 2,448,336 | -3.97(-4.96%) |
May 03, 2021 | 83.32 | 84.46 | 79.31 | 80.07 | 2,041,984 | -2.90(-3.50%) |
Apr 30, 2021 | 82.90 | 84.00 | 82.20 | 82.97 | 1,087,600 | -0.82(-0.98%) |
Apr 29, 2021 | 87.05 | 87.69 | 83.29 | 83.79 | 739,735 | -3.11(-3.58%) |
Apr 28, 2021 | 87.07 | 87.53 | 85.79 | 86.90 | 1,118,298 | +0.21(+0.24%) |
Apr 27, 2021 | 85.02 | 86.96 | 84.14 | 86.69 | 993,450 | +1.24(+1.45%) |
Apr 26, 2021 | 85.05 | 86.19 | 84.30 | 85.45 | 528,993 | +0.40(+0.47%) |
Apr 23, 2021 | 83.81 | 86.30 | 83.16 | 85.05 | 1,467,500 | +3.15(+3.85%) |
Apr 22, 2021 | 80.46 | 83.55 | 80.28 | 81.90 | 874,369 | +1.32(+1.64%) |
Apr 21, 2021 | 78.50 | 81.03 | 78.20 | 80.58 | 865,559 | +0.72(+0.90%) |
Apr 20, 2021 | 78.77 | 80.70 | 78.42 | 79.86 | 1,209,261 | +1.21(+1.54%) |
Apr 19, 2021 | 77.95 | 80.04 | 77.13 | 78.65 | 1,673,355 | +1.57(+2.04%) |
Apr 16, 2021 | 77.45 | 77.60 | 75.97 | 77.08 | 767,300 | +0.24(+0.31%) |
Apr 15, 2021 | 76.83 | 78.05 | 75.64 | 76.84 | 1,187,121 | +0.55(+0.72%) |
Apr 14, 2021 | 77.71 | 78.33 | 75.41 | 76.29 | 1,538,273 | -3.02(-3.81%) |
Apr 13, 2021 | 76.87 | 79.36 | 76.87 | 79.31 | 1,000,624 | +2.86(+3.74%) |
Apr 12, 2021 | 78.10 | 78.45 | 75.83 | 76.45 | 1,267,805 | -1.87(-2.39%) |
Apr 09, 2021 | 80.14 | 80.14 | 77.31 | 78.32 | 1,062,300 | -1.17(-1.47%) |
Apr 08, 2021 | 80.59 | 81.02 | 79.37 | 79.49 | 1,488,269 | +0.40(+0.51%) |
Apr 07, 2021 | 82.32 | 82.88 | 78.99 | 79.09 | 2,242,785 | -3.75(-4.53%) |
Apr 06, 2021 | 81.03 | 83.32 | 80.45 | 82.84 | 1,136,228 | +2.52(+3.14%) |
Apr 05, 2021 | 82.97 | 83.57 | 79.91 | 80.32 | 2,732,177 | -2.22(-2.69%) |
Apr 01, 2021 | 82.95 | 86.27 | 81.95 | 82.54 | 1,852,400 | +1.45(+1.79%) |
Mar 31, 2021 | 80.41 | 82.50 | 80.33 | 81.09 | 1,620,191 | +1.31(+1.64%) |
Mar 30, 2021 | 78.34 | 80.99 | 76.60 | 79.78 | 1,241,569 | +0.90(+1.14%) |
Mar 29, 2021 | 79.33 | 80.29 | 76.61 | 78.88 | 1,644,173 | -0.22(-0.28%) |
Mar 26, 2021 | 79.68 | 80.66 | 74.37 | 79.10 | 2,295,300 | +0.24(+0.30%) |
Mar 25, 2021 | 79.65 | 81.44 | 78.35 | 78.86 | 1,810,222 | -2.38(-2.93%) |
Mar 24, 2021 | 84.66 | 84.66 | 80.62 | 81.24 | 2,602,492 | -3.78(-4.45%) |
Mar 23, 2021 | 83.94 | 85.41 | 83.62 | 85.02 | 1,253,454 | +0.86(+1.02%) |
Mar 22, 2021 | 86.90 | 88.72 | 83.88 | 84.16 | 1,430,974 | -1.20(-1.41%) |
Mar 19, 2021 | 85.86 | 86.45 | 83.57 | 85.36 | 1,886,900 | -0.64(-0.74%) |
Mar 18, 2021 | 88.05 | 89.92 | 85.13 | 86.00 | 1,570,242 | -2.38(-2.69%) |
Mar 17, 2021 | 87.99 | 89.16 | 85.16 | 88.38 | 1,430,185 | -0.52(-0.58%) |
Mar 16, 2021 | 90.15 | 91.61 | 87.84 | 88.90 | 891,197 | -1.38(-1.53%) |
Mar 15, 2021 | 90.35 | 91.80 | 87.70 | 90.28 | 977,319 | -0.90(-0.99%) |
Mar 12, 2021 | 92.18 | 92.25 | 89.62 | 91.18 | 1,247,800 | -2.32(-2.48%) |
Mar 11, 2021 | 92.00 | 94.64 | 89.97 | 93.50 | 1,387,612 | +5.46(+6.20%) |
Mar 10, 2021 | 89.61 | 91.22 | 87.40 | 88.04 | 1,545,077 | -1.04(-1.17%) |
Mar 09, 2021 | 87.71 | 89.96 | 86.51 | 89.08 | 1,325,602 | +4.58(+5.42%) |
Mar 08, 2021 | 89.00 | 89.54 | 84.15 | 84.50 | 1,632,137 | -5.50(-6.11%) |
Mar 05, 2021 | 92.29 | 92.88 | 86.27 | 90.00 | 2,175,700 | -1.15(-1.26%) |
Mar 04, 2021 | 96.00 | 97.76 | 89.66 | 91.15 | 2,090,259 | -6.16(-6.33%) |
Mar 03, 2021 | 102.41 | 102.75 | 96.24 | 97.31 | 1,354,219 | -5.32(-5.18%) |
Mar 02, 2021 | 103.73 | 104.89 | 102.62 | 102.63 | 614,761 | -0.78(-0.75%) |
Mar 01, 2021 | 104.92 | 105.82 | 102.70 | 103.41 | 1,404,458 | +1.25(+1.22%) |
Feb 26, 2021 | 102.19 | 104.83 | 100.12 | 102.16 | 1,061,200 | +0.34(+0.33%) |
Feb 25, 2021 | 106.10 | 108.75 | 100.50 | 101.82 | 2,538,867 | -4.88(-4.57%) |
Feb 24, 2021 | 107.82 | 107.82 | 103.46 | 106.70 | 599,243 | -1.96(-1.80%) |
Feb 23, 2021 | 105.08 | 109.73 | 103.92 | 108.66 | 893,439 | +0.62(+0.57%) |
Feb 22, 2021 | 113.83 | 114.46 | 107.99 | 108.04 | 714,676 | -7.67(-6.63%) |
Feb 19, 2021 | 113.94 | 116.49 | 113.37 | 115.71 | 574,500 | +2.83(+2.51%) |
Feb 18, 2021 | 112.99 | 113.51 | 109.47 | 112.88 | 501,217 | -1.68(-1.47%) |
Feb 17, 2021 | 113.49 | 116.29 | 112.81 | 114.56 | 723,101 | +1.09(+0.96%) |
Feb 16, 2021 | 116.76 | 116.76 | 112.10 | 113.47 | 468,819 | -1.40(-1.22%) |
Feb 12, 2021 | 112.02 | 115.37 | 110.71 | 114.87 | 371,900 | +2.52(+2.24%) |
Feb 11, 2021 | 113.70 | 114.59 | 111.19 | 112.35 | 613,788 | +0.85(+0.76%) |
Feb 10, 2021 | 110.29 | 113.21 | 108.87 | 111.50 | 756,879 | +3.25(+3.00%) |
Feb 09, 2021 | 107.79 | 111.32 | 107.20 | 108.25 | 659,161 | -0.25(-0.23%) |
Feb 08, 2021 | 111.28 | 112.49 | 108.24 | 108.50 | 533,547 | -2.10(-1.90%) |
Feb 05, 2021 | 110.00 | 111.33 | 108.63 | 110.60 | 536,000 | +1.10(+1.00%) |
Feb 04, 2021 | 109.35 | 110.00 | 108.11 | 109.50 | 561,785 | -0.11(-0.10%) |
Feb 03, 2021 | 111.80 | 112.00 | 108.95 | 109.61 | 471,648 | -1.25(-1.13%) |
Feb 02, 2021 | 109.00 | 111.18 | 108.25 | 110.86 | 641,435 | +3.50(+3.26%) |
Feb 01, 2021 | 106.00 | 108.83 | 103.47 | 107.36 | 740,477 | +3.80(+3.67%) |
Jan 29, 2021 | 103.92 | 105.58 | 101.40 | 103.56 | 712,400 | -0.41(-0.39%) |
Jan 28, 2021 | 102.99 | 107.46 | 101.52 | 103.97 | 1,070,787 | +0.58(+0.56%) |
Jan 27, 2021 | 105.19 | 107.05 | 101.06 | 103.39 | 1,280,250 | -5.28(-4.86%) |
Jan 26, 2021 | 110.69 | 114.50 | 107.51 | 108.67 | 753,739 | -2.90(-2.60%) |
Jan 25, 2021 | 114.09 | 115.64 | 110.78 | 111.57 | 838,554 | -1.25(-1.11%) |
Jan 22, 2021 | 108.81 | 114.44 | 108.81 | 112.82 | 1,195,700 | +3.71(+3.40%) |
Jan 21, 2021 | 107.19 | 109.84 | 105.01 | 109.11 | 836,828 | +2.25(+2.11%) |
Jan 20, 2021 | 107.33 | 107.99 | 105.50 | 106.86 | 822,593 | +0.66(+0.62%) |
Jan 19, 2021 | 107.70 | 107.70 | 105.30 | 106.20 | 939,343 | +1.16(+1.10%) |
Jan 15, 2021 | 103.96 | 105.60 | 102.96 | 105.04 | 482,800 | +2.22(+2.16%) |
Jan 14, 2021 | 102.81 | 104.84 | 102.66 | 102.82 | 473,981 | +1.41(+1.39%) |
Jan 13, 2021 | 102.14 | 102.14 | 100.45 | 101.41 | 513,837 | -1.76(-1.71%) |
Jan 12, 2021 | 103.52 | 105.68 | 102.68 | 103.17 | 394,260 | -1.07(-1.03%) |
Jan 11, 2021 | 104.61 | 104.78 | 102.27 | 104.24 | 684,993 | +0.84(+0.81%) |
Jan 08, 2021 | 101.65 | 103.98 | 101.08 | 103.40 | 1,125,900 | +3.70(+3.71%) |
Jan 07, 2021 | 97.54 | 100.62 | 97.54 | 99.70 | 1,074,288 | +2.55(+2.62%) |
Jan 06, 2021 | 98.00 | 100.17 | 96.23 | 97.15 | 1,002,790 | -1.41(-1.43%) |
Jan 05, 2021 | 94.14 | 99.14 | 94.14 | 98.56 | 1,137,304 | +4.70(+5.01%) |
Jan 04, 2021 | 94.85 | 96.23 | 92.11 | 93.86 | 714,342 | +0.22(+0.23%) |
Dec 31, 2020 | 93.64 | 93.64 | 93.64 | 1,093,087 | -0.40(-0.43%) | |
Dec 30, 2020 | 91.66 | 94.29 | 91.52 | 94.04 | 1,093,087 | +2.92(+3.20%) |
Dec 29, 2020 | 90.38 | 91.90 | 90.20 | 91.12 | 465,825 | +1.32(+1.47%) |
Dec 28, 2020 | 92.49 | 92.99 | 89.72 | 89.80 | 599,233 | -1.50(-1.64%) |
Dec 24, 2020 | 91.74 | 92.39 | 89.03 | 91.30 | 436,600 | -1.14(-1.23%) |
Dec 23, 2020 | 93.67 | 94.18 | 92.00 | 92.44 | 531,164 | -1.06(-1.13%) |
Dec 22, 2020 | 93.91 | 94.25 | 93.10 | 93.50 | 401,578 | +0.10(+0.11%) |
Dec 21, 2020 | 92.40 | 94.31 | 91.61 | 93.40 | 674,727 | -1.63(-1.72%) |
Dec 18, 2020 | 96.09 | 96.48 | 94.29 | 95.03 | 1,508,200 | +0.22(+0.23%) |
Dec 17, 2020 | 91.13 | 95.03 | 90.03 | 94.81 | 1,891,674 | +4.54(+5.03%) |
Dec 16, 2020 | 91.00 | 91.99 | 89.18 | 90.27 | 696,101 | -0.56(-0.62%) |
Dec 15, 2020 | 91.00 | 91.66 | 88.78 | 90.83 | 423,105 | +0.26(+0.29%) |
Dec 14, 2020 | 92.68 | 92.68 | 90.01 | 90.57 | 497,845 | -0.52(-0.57%) |
Dec 11, 2020 | 92.09 | 92.25 | 90.30 | 91.09 | 354,600 | +0.13(+0.14%) |
Dec 10, 2020 | 89.04 | 91.89 | 88.91 | 90.96 | 395,996 | +1.81(+2.03%) |
Dec 09, 2020 | 92.40 | 92.62 | 87.87 | 89.15 | 792,649 | -2.25(-2.46%) |
Dec 08, 2020 | 90.00 | 93.00 | 88.78 | 91.40 | 727,389 | +1.48(+1.65%) |
Dec 07, 2020 | 90.79 | 91.14 | 88.62 | 89.92 | 644,429 | -1.07(-1.18%) |
Dec 04, 2020 | 91.93 | 92.80 | 90.30 | 90.99 | 913,700 | +1.00(+1.11%) |
Dec 03, 2020 | 90.49 | 92.88 | 89.19 | 89.99 | 809,442 | -0.48(-0.53%) |
Dec 02, 2020 | 89.96 | 90.85 | 88.40 | 90.47 | 370,033 | -0.52(-0.57%) |