Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 98.72 | 99.19 | 97.22 | 97.33 | 492,750 | -1.89(-1.90%) |
Nov 29, 2021 | 100.93 | 101.19 | 98.53 | 99.22 | 490,473 | -0.84(-0.84%) |
Nov 26, 2021 | 99.45 | 100.76 | 98.98 | 100.06 | 221,779 | -1.92(-1.88%) |
Nov 24, 2021 | 102.16 | 102.46 | 101.53 | 101.98 | 269,646 | -0.74(-0.72%) |
Nov 23, 2021 | 103.19 | 104.28 | 102.36 | 102.72 | 251,994 | -0.09(-0.08%) |
Nov 22, 2021 | 105.31 | 106.33 | 102.67 | 102.81 | 508,713 | -2.10(-2.00%) |
Nov 19, 2021 | 102.25 | 104.99 | 101.72 | 104.91 | 679,232 | +2.81(+2.76%) |
Nov 18, 2021 | 102.81 | 102.20 | 101.76 | 102.10 | 270,181 | -0.58(-0.56%) |
Nov 17, 2021 | 102.67 | 103.32 | 101.84 | 102.67 | 327,292 | -0.25(-0.24%) |
Nov 16, 2021 | 103.95 | 104.18 | 102.79 | 102.92 | 710,134 | -0.94(-0.91%) |
Nov 15, 2021 | 103.25 | 103.88 | 101.80 | 103.86 | 706,674 | +1.80(+1.77%) |
Nov 12, 2021 | 97.89 | 102.20 | 97.89 | 102.06 | 747,097 | +4.80(+4.94%) |
Nov 11, 2021 | 95.02 | 99.36 | 93.96 | 97.26 | 904,103 | +0.92(+0.96%) |
Nov 10, 2021 | 98.90 | 96.10 | 96.34 | 896,086 | +0.95(+1.00%) | |
Nov 09, 2021 | 94.65 | 95.91 | 94.65 | 95.39 | 557,066 | +0.34(+0.35%) |
Nov 08, 2021 | 94.82 | 95.20 | 94.30 | 95.05 | 308,287 | +0.85(+0.91%) |
Nov 05, 2021 | 93.06 | 94.65 | 93.06 | 94.20 | 449,581 | +1.85(+2.01%) |
Nov 04, 2021 | 94.26 | 94.32 | 92.29 | 92.34 | 397,764 | -1.56(-1.66%) |
Nov 03, 2021 | 93.02 | 94.22 | 92.43 | 93.90 | 385,576 | +0.84(+0.91%) |
Nov 02, 2021 | 92.71 | 94.05 | 92.71 | 93.05 | 501,035 | +0.57(+0.61%) |
Nov 01, 2021 | 92.56 | 93.93 | 92.19 | 92.49 | 469,248 | +0.30(+0.32%) |
Oct 29, 2021 | 91.60 | 92.66 | 91.38 | 92.19 | 411,670 | +0.36(+0.39%) |
Oct 28, 2021 | 91.62 | 92.39 | 91.34 | 91.83 | 392,997 | +0.54(+0.59%) |
Oct 27, 2021 | 93.08 | 93.20 | 91.17 | 91.30 | 287,517 | -2.04(-2.18%) |
Oct 26, 2021 | 93.40 | 93.33 | 321,178 | +0.00(+0.00%) | ||
Oct 25, 2021 | 94.35 | 94.91 | 93.31 | 93.33 | 351,188 | -0.60(-0.64%) |
Oct 22, 2021 | 93.93 | 94.52 | 93.81 | 93.94 | 401,225 | -0.12(-0.13%) |
Oct 21, 2021 | 92.91 | 94.34 | 92.56 | 94.06 | 600,942 | +1.02(+1.09%) |
Oct 20, 2021 | 92.40 | 93.39 | 92.07 | 93.04 | 1,067,379 | +0.70(+0.76%) |
Oct 19, 2021 | 92.65 | 92.65 | 91.80 | 92.34 | 363,690 | +0.04(+0.04%) |
Oct 18, 2021 | 91.55 | 92.80 | 91.05 | 92.30 | 294,866 | +0.37(+0.41%) |
Oct 15, 2021 | 92.67 | 92.74 | 91.79 | 91.93 | 688,655 | -0.12(-0.13%) |
Oct 14, 2021 | 91.84 | 92.66 | 91.23 | 92.05 | 642,032 | +1.10(+1.21%) |
Oct 13, 2021 | 90.91 | 91.22 | 89.88 | 90.94 | 426,340 | +1.44(+1.61%) |
Oct 12, 2021 | 88.75 | 89.97 | 88.71 | 89.50 | 443,484 | +0.57(+0.64%) |
Oct 11, 2021 | 89.54 | 90.50 | 88.84 | 88.93 | 296,767 | +0.02(+0.02%) |
Oct 08, 2021 | 89.20 | 89.68 | 88.62 | 88.92 | 564,798 | -0.32(-0.36%) |
Oct 07, 2021 | 88.47 | 89.86 | 88.30 | 89.23 | 490,272 | +1.52(+1.73%) |
Oct 06, 2021 | 86.05 | 87.75 | 86.03 | 87.71 | 336,852 | +0.64(+0.74%) |
Oct 05, 2021 | 86.85 | 88.04 | 86.30 | 87.07 | 450,424 | +0.50(+0.58%) |
Oct 04, 2021 | 87.55 | 88.88 | 86.15 | 86.57 | 568,231 | -0.97(-1.11%) |
Oct 01, 2021 | 86.05 | 87.95 | 84.95 | 87.54 | 412,193 | +1.97(+2.30%) |
Sep 30, 2021 | 85.43 | 86.39 | 85.13 | 85.57 | 464,622 | +0.59(+0.69%) |
Sep 29, 2021 | 85.88 | 85.88 | 84.93 | 84.99 | 377,626 | -0.77(-0.90%) |
Sep 28, 2021 | 85.69 | 86.96 | 85.62 | 85.76 | 481,167 | -0.21(-0.25%) |
Sep 27, 2021 | 88.88 | 89.07 | 85.90 | 85.97 | 565,816 | -3.09(-3.47%) |
Sep 24, 2021 | 88.71 | 90.01 | 88.19 | 89.06 | 276,614 | +0.12(+0.14%) |
Sep 23, 2021 | 87.00 | 89.34 | 87.00 | 88.93 | 551,711 | +2.57(+2.98%) |
Sep 22, 2021 | 86.49 | 87.36 | 86.32 | 86.36 | 327,545 | +0.70(+0.82%) |
Sep 21, 2021 | 86.42 | 86.43 | 85.29 | 85.66 | 406,430 | -0.02(-0.02%) |
Sep 20, 2021 | 84.23 | 85.82 | 83.92 | 85.68 | 444,935 | -0.95(-1.10%) |
Sep 17, 2021 | 89.08 | 89.08 | 86.41 | 86.63 | 1,027,819 | -2.91(-3.25%) |
Sep 16, 2021 | 89.22 | 90.10 | 88.98 | 89.54 | 779,063 | +0.50(+0.56%) |
Sep 15, 2021 | 88.07 | 89.40 | 88.07 | 89.04 | 370,584 | +0.68(+0.77%) |
Sep 14, 2021 | 89.66 | 89.66 | 88.22 | 88.36 | 262,471 | -0.87(-0.98%) |
Sep 13, 2021 | 90.14 | 90.36 | 89.02 | 89.23 | 285,061 | +0.37(+0.42%) |
Sep 10, 2021 | 90.59 | 90.79 | 88.71 | 88.86 | 289,626 | -1.16(-1.29%) |
Sep 09, 2021 | 89.82 | 91.08 | 89.82 | 90.02 | 325,018 | +0.18(+0.20%) |
Sep 08, 2021 | 88.29 | 90.36 | 88.19 | 89.84 | 357,800 | +0.98(+1.10%) |
Sep 07, 2021 | 89.66 | 90.18 | 88.66 | 88.86 | 319,405 | -1.33(-1.48%) |
Sep 03, 2021 | 89.78 | 91.22 | 89.22 | 90.19 | 725,722 | +2.06(+2.34%) |
Sep 02, 2021 | 87.46 | 88.55 | 87.01 | 88.13 | 298,905 | +0.48(+0.55%) |
Sep 01, 2021 | 87.66 | 87.91 | 85.13 | 87.65 | 767,515 | +0.16(+0.19%) |
Aug 31, 2021 | 87.55 | 87.74 | 86.03 | 87.48 | 900,829 | +3.98(+4.77%) |
Aug 30, 2021 | 83.84 | 84.07 | 83.20 | 83.50 | 501,258 | +0.06(+0.07%) |
Aug 27, 2021 | 82.34 | 83.82 | 82.34 | 83.44 | 295,190 | +1.39(+1.69%) |
Aug 26, 2021 | 82.47 | 82.65 | 81.43 | 82.05 | 323,747 | -0.69(-0.83%) |
Aug 25, 2021 | 82.53 | 83.14 | 81.94 | 82.74 | 142,323 | +0.33(+0.41%) |
Aug 24, 2021 | 81.70 | 82.93 | 81.54 | 82.41 | 277,937 | +1.29(+1.59%) |
Aug 23, 2021 | 80.67 | 81.27 | 80.12 | 81.12 | 221,602 | +1.12(+1.40%) |
Aug 20, 2021 | 78.71 | 80.20 | 78.56 | 80.00 | 248,673 | +1.08(+1.37%) |
Aug 19, 2021 | 78.93 | 79.76 | 78.40 | 78.92 | 225,144 | -1.08(-1.35%) |
Aug 18, 2021 | 81.35 | 81.41 | 79.88 | 80.00 | 150,191 | -1.42(-1.74%) |
Aug 17, 2021 | 82.18 | 82.49 | 80.68 | 81.41 | 241,275 | -1.59(-1.91%) |
Aug 16, 2021 | 82.63 | 83.65 | 82.00 | 83.00 | 338,914 | -0.04(-0.05%) |
Aug 13, 2021 | 81.68 | 83.17 | 81.43 | 83.04 | 328,701 | +1.27(+1.56%) |
Aug 12, 2021 | 81.90 | 82.20 | 80.98 | 81.77 | 161,374 | -0.21(-0.26%) |
Aug 11, 2021 | 81.86 | 82.14 | 81.37 | 81.98 | 223,417 | +0.28(+0.34%) |
Aug 10, 2021 | 81.45 | 82.12 | 81.24 | 81.70 | 365,334 | +0.44(+0.54%) |
Aug 09, 2021 | 80.95 | 81.55 | 80.43 | 81.26 | 258,283 | +0.47(+0.58%) |
Aug 06, 2021 | 80.27 | 80.93 | 80.10 | 80.79 | 279,163 | +1.05(+1.32%) |
Aug 05, 2021 | 79.91 | 80.36 | 79.38 | 79.74 | 172,161 | +0.31(+0.39%) |
Aug 04, 2021 | 79.44 | 79.82 | 78.84 | 79.43 | 417,560 | -0.38(-0.48%) |
Aug 03, 2021 | 80.07 | 80.54 | 79.09 | 79.82 | 386,986 | -0.33(-0.41%) |
Aug 02, 2021 | 81.81 | 82.21 | 79.94 | 80.14 | 532,124 | -1.26(-1.55%) |
Jul 30, 2021 | 81.84 | 82.44 | 80.95 | 81.40 | 683,131 | +0.15(+0.19%) |
Jul 29, 2021 | 80.93 | 82.43 | 80.49 | 81.25 | 673,636 | +0.51(+0.63%) |
Jul 28, 2021 | 84.97 | 85.11 | 79.81 | 80.74 | 1,052,684 | -1.78(-2.16%) |
Jul 27, 2021 | 83.37 | 83.98 | 81.98 | 82.52 | 450,621 | -1.46(-1.74%) |
Jul 26, 2021 | 83.80 | 84.71 | 83.44 | 83.99 | 280,007 | +0.22(+0.26%) |
Jul 23, 2021 | 83.13 | 83.79 | 82.71 | 83.77 | 217,091 | +0.68(+0.82%) |
Jul 22, 2021 | 83.23 | 83.25 | 82.04 | 83.09 | 241,131 | +0.07(+0.08%) |
Jul 21, 2021 | 82.91 | 83.90 | 82.88 | 83.02 | 170,306 | +0.95(+1.15%) |
Jul 20, 2021 | 80.44 | 82.92 | 80.30 | 82.07 | 596,230 | +1.24(+1.54%) |
Jul 19, 2021 | 80.82 | 81.59 | 80.27 | 80.83 | 314,195 | -1.80(-2.18%) |
Jul 16, 2021 | 84.25 | 84.25 | 82.35 | 82.63 | 291,761 | -1.10(-1.31%) |
Jul 15, 2021 | 83.14 | 83.99 | 83.10 | 83.73 | 240,245 | +0.16(+0.19%) |
Jul 14, 2021 | 84.22 | 84.97 | 83.54 | 83.57 | 172,187 | -0.17(-0.21%) |
Jul 13, 2021 | 84.26 | 84.43 | 83.07 | 83.74 | 278,060 | -0.88(-1.04%) |
Jul 12, 2021 | 84.13 | 85.00 | 83.60 | 84.62 | 302,533 | +0.49(+0.58%) |
Jul 09, 2021 | 83.49 | 84.41 | 82.98 | 84.13 | 465,514 | +1.67(+2.02%) |
Jul 08, 2021 | 81.75 | 83.09 | 80.94 | 82.47 | 327,526 | -0.94(-1.12%) |
Jul 07, 2021 | 82.04 | 83.40 | 81.67 | 83.40 | 510,163 | +1.10(+1.34%) |
Jul 06, 2021 | 83.77 | 83.83 | 81.82 | 82.30 | 462,086 | -1.67(-1.99%) |
Jul 02, 2021 | 84.36 | 84.36 | 83.63 | 83.98 | 267,069 | -0.38(-0.45%) |
Jul 01, 2021 | 84.50 | 84.61 | 83.68 | 84.36 | 391,865 | +0.63(+0.75%) |
Jun 30, 2021 | 83.62 | 84.20 | 83.21 | 83.73 | 357,616 | -0.19(-0.23%) |
Jun 29, 2021 | 85.09 | 85.25 | 83.69 | 83.92 | 182,342 | -0.54(-0.63%) |
Jun 28, 2021 | 84.62 | 84.64 | 83.40 | 84.46 | 209,071 | -0.38(-0.45%) |
Jun 25, 2021 | 84.68 | 85.69 | 84.37 | 84.84 | 391,028 | +0.60(+0.72%) |
Jun 24, 2021 | 85.14 | 85.14 | 83.41 | 84.24 | 366,933 | -0.36(-0.43%) |
Jun 23, 2021 | 84.89 | 85.13 | 84.45 | 84.60 | 248,105 | -0.06(-0.07%) |
Jun 22, 2021 | 84.05 | 84.89 | 83.66 | 84.66 | 188,248 | +0.28(+0.33%) |
Jun 21, 2021 | 83.96 | 84.97 | 83.96 | 84.38 | 244,008 | +0.98(+1.17%) |
Jun 18, 2021 | 84.26 | 84.26 | 83.25 | 83.40 | 468,741 | -1.33(-1.57%) |
Jun 17, 2021 | 86.93 | 87.14 | 84.20 | 84.73 | 382,704 | -2.51(-2.87%) |
Jun 16, 2021 | 88.19 | 88.19 | 86.93 | 87.24 | 615,026 | -1.09(-1.24%) |
Jun 15, 2021 | 88.11 | 88.90 | 87.69 | 88.33 | 379,760 | +0.25(+0.28%) |
Jun 14, 2021 | 89.38 | 89.46 | 87.54 | 88.08 | 372,108 | -1.58(-1.76%) |
Jun 11, 2021 | 89.25 | 89.66 | 89.01 | 89.66 | 287,408 | +0.98(+1.10%) |
Jun 10, 2021 | 90.71 | 90.87 | 87.80 | 88.69 | 932,723 | -1.03(-1.15%) |
Jun 09, 2021 | 89.60 | 89.88 | 88.99 | 89.72 | 282,662 | -0.07(-0.07%) |
Jun 08, 2021 | 89.71 | 90.42 | 88.92 | 89.79 | 303,815 | +0.12(+0.14%) |
Jun 07, 2021 | 90.23 | 90.64 | 88.81 | 89.66 | 276,641 | -0.55(-0.62%) |
Jun 04, 2021 | 90.48 | 91.10 | 89.88 | 90.22 | 246,989 | +0.14(+0.16%) |
Jun 03, 2021 | 89.83 | 90.24 | 89.03 | 90.07 | 312,002 | -0.23(-0.25%) |
Jun 02, 2021 | 91.31 | 91.37 | 89.93 | 90.30 | 498,802 | -0.99(-1.08%) |
Jun 01, 2021 | 91.63 | 91.82 | 90.65 | 91.29 | 593,107 | +0.54(+0.59%) |
May 28, 2021 | 90.04 | 90.82 | 89.70 | 90.75 | 551,456 | +0.96(+1.07%) |
May 27, 2021 | 89.40 | 90.08 | 88.93 | 89.80 | 708,780 | +0.92(+1.03%) |
May 26, 2021 | 86.76 | 88.89 | 85.63 | 88.88 | 595,067 | +2.81(+3.27%) |
May 25, 2021 | 86.29 | 87.05 | 85.82 | 86.07 | 814,661 | +0.21(+0.24%) |
May 24, 2021 | 85.35 | 86.05 | 84.26 | 85.86 | 389,881 | +0.91(+1.07%) |
May 21, 2021 | 85.07 | 86.18 | 84.77 | 84.95 | 465,027 | +1.15(+1.38%) |
May 20, 2021 | 83.10 | 83.82 | 82.28 | 83.80 | 330,901 | +0.98(+1.19%) |
May 19, 2021 | 83.11 | 83.86 | 82.47 | 82.81 | 462,939 | -1.59(-1.89%) |
May 18, 2021 | 85.55 | 85.61 | 84.37 | 84.41 | 328,464 | -1.08(-1.26%) |
May 17, 2021 | 84.57 | 85.81 | 84.41 | 85.48 | 434,496 | +0.53(+0.63%) |
May 14, 2021 | 81.94 | 85.31 | 81.94 | 84.95 | 1,034,882 | +3.12(+3.81%) |
May 13, 2021 | 80.71 | 82.58 | 80.71 | 81.83 | 351,867 | +1.46(+1.82%) |
May 12, 2021 | 82.36 | 82.36 | 80.25 | 80.37 | 313,647 | -2.30(-2.78%) |
May 11, 2021 | 82.61 | 83.31 | 82.07 | 82.67 | 498,677 | -1.13(-1.34%) |
May 10, 2021 | 84.80 | 85.17 | 83.76 | 83.80 | 360,874 | -0.41(-0.49%) |
May 07, 2021 | 84.34 | 84.74 | 83.69 | 84.21 | 382,584 | -0.07(-0.08%) |
May 06, 2021 | 83.16 | 84.31 | 81.48 | 84.27 | 499,511 | +1.21(+1.46%) |
May 05, 2021 | 82.44 | 83.12 | 81.45 | 83.06 | 594,108 | +0.89(+1.08%) |
May 04, 2021 | 80.56 | 82.92 | 80.39 | 82.17 | 520,107 | -0.64(-0.77%) |
May 03, 2021 | 83.17 | 84.07 | 82.69 | 82.81 | 395,625 | +0.58(+0.71%) |
Apr 30, 2021 | 82.76 | 85.56 | 82.18 | 82.23 | 646,115 | -0.84(-1.01%) |
Apr 29, 2021 | 86.23 | 87.76 | 81.88 | 83.07 | 2,369,672 | -7.42(-8.20%) |
Apr 28, 2021 | 89.55 | 90.81 | 89.11 | 90.49 | 303,010 | +1.14(+1.28%) |
Apr 27, 2021 | 89.65 | 90.20 | 88.57 | 89.35 | 584,895 | -0.64(-0.71%) |
Apr 26, 2021 | 89.00 | 90.81 | 88.96 | 89.99 | 751,830 | +1.59(+1.80%) |
Apr 23, 2021 | 87.26 | 88.68 | 86.92 | 88.39 | 521,987 | +1.20(+1.38%) |
Apr 22, 2021 | 87.63 | 88.36 | 87.16 | 87.19 | 523,521 | -0.19(-0.22%) |
Apr 21, 2021 | 85.60 | 87.68 | 85.29 | 87.38 | 266,294 | +2.00(+2.35%) |
Apr 20, 2021 | 85.75 | 86.33 | 84.53 | 85.38 | 311,181 | -0.59(-0.69%) |
Apr 19, 2021 | 86.68 | 86.68 | 85.52 | 85.97 | 201,446 | -0.58(-0.67%) |
Apr 16, 2021 | 86.60 | 87.26 | 86.09 | 86.55 | 345,859 | +0.60(+0.70%) |
Apr 15, 2021 | 85.90 | 86.09 | 84.91 | 85.95 | 169,295 | +0.79(+0.93%) |
Apr 14, 2021 | 83.98 | 85.62 | 83.98 | 85.16 | 237,905 | +0.99(+1.18%) |
Apr 13, 2021 | 84.71 | 84.90 | 83.62 | 84.17 | 262,950 | -0.81(-0.95%) |
Apr 12, 2021 | 84.39 | 85.06 | 84.15 | 84.98 | 328,890 | +0.28(+0.33%) |
Apr 09, 2021 | 84.19 | 84.74 | 83.47 | 84.70 | 342,714 | +0.76(+0.91%) |
Apr 08, 2021 | 84.39 | 84.68 | 83.55 | 83.94 | 472,115 | -0.57(-0.68%) |
Apr 07, 2021 | 86.31 | 86.31 | 84.20 | 84.51 | 452,263 | -1.46(-1.70%) |
Apr 06, 2021 | 85.94 | 86.76 | 85.65 | 85.97 | 294,920 | -0.09(-0.10%) |
Apr 05, 2021 | 86.92 | 87.18 | 85.82 | 86.06 | 214,719 | -0.13(-0.16%) |
Apr 01, 2021 | 85.46 | 86.19 | 84.89 | 86.19 | 305,182 | +1.52(+1.79%) |
Mar 31, 2021 | 85.13 | 86.02 | 84.58 | 84.67 | 397,345 | -0.65(-0.76%) |
Mar 30, 2021 | 85.27 | 85.79 | 84.80 | 85.32 | 231,369 | +0.31(+0.36%) |
Mar 29, 2021 | 86.07 | 87.52 | 84.78 | 85.02 | 418,904 | -0.96(-1.12%) |
Mar 26, 2021 | 84.63 | 86.36 | 84.26 | 85.98 | 448,705 | +1.35(+1.60%) |
Mar 25, 2021 | 82.78 | 85.14 | 82.45 | 84.63 | 322,475 | +1.40(+1.68%) |
Mar 24, 2021 | 82.24 | 84.69 | 82.24 | 83.22 | 487,444 | +1.22(+1.49%) |
Mar 23, 2021 | 83.22 | 83.96 | 81.63 | 82.00 | 406,108 | -1.78(-2.13%) |
Mar 22, 2021 | 83.96 | 84.40 | 82.89 | 83.79 | 517,676 | -0.49(-0.58%) |
Mar 19, 2021 | 84.67 | 85.14 | 83.49 | 84.27 | 885,565 | -0.74(-0.88%) |
Mar 18, 2021 | 85.00 | 86.59 | 84.68 | 85.02 | 313,955 | -0.02(-0.02%) |
Mar 17, 2021 | 84.78 | 85.53 | 84.47 | 85.04 | 327,152 | +0.20(+0.24%) |
Mar 16, 2021 | 87.71 | 87.85 | 84.79 | 84.84 | 331,975 | -2.83(-3.23%) |
Mar 15, 2021 | 86.80 | 87.90 | 85.83 | 87.67 | 324,454 | +1.17(+1.36%) |
Mar 12, 2021 | 84.48 | 86.59 | 84.38 | 86.50 | 422,601 | +2.40(+2.86%) |
Mar 11, 2021 | 84.51 | 85.11 | 83.82 | 84.09 | 834,063 | +0.52(+0.63%) |
Mar 10, 2021 | 82.77 | 83.87 | 82.61 | 83.57 | 306,436 | +1.31(+1.59%) |
Mar 09, 2021 | 83.06 | 83.22 | 81.04 | 82.26 | 1,013,956 | +0.26(+0.31%) |
Mar 08, 2021 | 81.08 | 84.02 | 81.08 | 82.00 | 457,645 | -0.90(-1.08%) |
Mar 05, 2021 | 81.55 | 83.19 | 79.55 | 82.90 | 582,374 | +2.28(+2.83%) |
Mar 04, 2021 | 81.89 | 82.51 | 79.69 | 80.62 | 839,777 | -1.07(-1.31%) |
Mar 03, 2021 | 83.10 | 83.92 | 81.64 | 81.69 | 399,960 | -1.35(-1.63%) |
Mar 02, 2021 | 81.90 | 84.07 | 81.55 | 83.04 | 1,158,899 | +1.40(+1.72%) |
Mar 01, 2021 | 81.37 | 82.74 | 81.33 | 81.64 | 514,741 | +1.40(+1.75%) |
Feb 26, 2021 | 80.57 | 81.25 | 79.58 | 80.24 | 590,236 | -0.50(-0.61%) |
Feb 25, 2021 | 83.03 | 83.03 | 80.26 | 80.73 | 384,016 | -2.50(-3.01%) |
Feb 24, 2021 | 82.62 | 83.74 | 81.97 | 83.24 | 437,113 | +0.61(+0.74%) |
Feb 23, 2021 | 81.56 | 82.93 | 80.79 | 82.63 | 486,520 | +0.69(+0.85%) |
Feb 22, 2021 | 82.66 | 83.01 | 81.72 | 81.94 | 410,541 | -0.99(-1.19%) |
Feb 19, 2021 | 81.71 | 83.32 | 81.36 | 82.92 | 423,512 | +1.49(+1.83%) |
Feb 18, 2021 | 82.33 | 82.41 | 80.78 | 81.43 | 322,595 | -1.06(-1.28%) |
Feb 17, 2021 | 81.57 | 82.65 | 81.09 | 82.49 | 345,684 | +0.37(+0.45%) |
Feb 16, 2021 | 82.35 | 82.72 | 81.45 | 82.12 | 614,363 | +0.04(+0.05%) |
Feb 12, 2021 | 81.67 | 82.69 | 81.51 | 82.08 | 220,011 | +0.20(+0.24%) |
Feb 11, 2021 | 80.35 | 82.02 | 79.99 | 81.88 | 446,567 | +1.61(+2.00%) |
Feb 10, 2021 | 81.31 | 82.05 | 80.25 | 80.27 | 365,561 | -1.19(-1.46%) |
Feb 09, 2021 | 82.05 | 82.64 | 80.87 | 81.46 | 519,555 | -0.60(-0.73%) |
Feb 08, 2021 | 81.63 | 82.84 | 80.81 | 82.06 | 570,685 | +1.26(+1.57%) |
Feb 05, 2021 | 81.28 | 82.30 | 79.00 | 80.79 | 661,297 | -0.49(-0.61%) |
Feb 04, 2021 | 82.17 | 85.22 | 79.16 | 81.29 | 3,867,261 | -0.16(-0.20%) |
Feb 03, 2021 | 80.62 | 82.18 | 80.13 | 81.45 | 603,616 | +1.21(+1.50%) |
Feb 02, 2021 | 79.75 | 80.76 | 78.79 | 80.24 | 490,365 | +0.93(+1.17%) |
Feb 01, 2021 | 76.82 | 79.55 | 76.20 | 79.31 | 395,506 | +3.25(+4.28%) |
Jan 29, 2021 | 77.08 | 78.02 | 75.81 | 76.06 | 516,691 | -1.40(-1.80%) |
Jan 28, 2021 | 77.03 | 78.02 | 75.65 | 77.46 | 500,732 | +0.81(+1.05%) |
Jan 27, 2021 | 77.66 | 78.38 | 75.27 | 76.65 | 593,917 | -2.62(-3.31%) |
Jan 26, 2021 | 80.21 | 80.68 | 78.03 | 79.27 | 758,435 | -0.51(-0.64%) |
Jan 25, 2021 | 80.89 | 81.27 | 77.75 | 79.79 | 624,527 | -1.65(-2.03%) |
Jan 22, 2021 | 81.36 | 81.93 | 80.91 | 81.44 | 388,911 | -0.92(-1.12%) |
Jan 21, 2021 | 83.61 | 84.85 | 82.33 | 82.36 | 511,811 | -0.78(-0.94%) |
Jan 20, 2021 | 83.58 | 83.79 | 82.53 | 83.14 | 400,623 | +0.08(+0.09%) |
Jan 19, 2021 | 81.98 | 83.57 | 81.47 | 83.07 | 477,313 | +2.26(+2.80%) |
Jan 15, 2021 | 81.38 | 81.98 | 79.71 | 80.80 | 941,255 | -1.33(-1.62%) |
Jan 14, 2021 | 82.50 | 82.94 | 81.73 | 82.14 | 775,883 | -0.18(-0.22%) |
Jan 13, 2021 | 83.31 | 83.82 | 81.20 | 82.32 | 838,472 | -1.23(-1.47%) |
Jan 12, 2021 | 83.38 | 84.26 | 82.73 | 83.54 | 1,128,785 | +0.06(+0.07%) |
Jan 11, 2021 | 81.21 | 83.78 | 81.21 | 83.49 | 381,341 | +1.00(+1.21%) |
Jan 08, 2021 | 83.22 | 83.57 | 81.52 | 82.49 | 449,278 | -0.43(-0.52%) |
Jan 07, 2021 | 81.78 | 83.16 | 80.88 | 82.91 | 1,089,090 | +1.66(+2.05%) |
Jan 06, 2021 | 80.00 | 82.25 | 79.26 | 81.25 | 971,226 | +3.00(+3.83%) |
Jan 05, 2021 | 75.50 | 78.66 | 75.50 | 78.26 | 436,951 | +3.04(+4.05%) |
Jan 04, 2021 | 75.76 | 76.33 | 74.94 | 75.21 | 472,580 | -0.09(-0.13%) |
Dec 31, 2020 | 75.31 | 75.31 | 75.31 | 224,278 | +0.00(+0.00%) | |
Dec 30, 2020 | 74.15 | 75.54 | 73.25 | 75.31 | 224,278 | +1.67(+2.27%) |
Dec 29, 2020 | 75.27 | 75.46 | 73.35 | 73.63 | 249,064 | -1.11(-1.49%) |
Dec 28, 2020 | 75.99 | 76.32 | 74.73 | 74.75 | 357,219 | -0.58(-0.77%) |
Dec 24, 2020 | 74.89 | 75.36 | 73.26 | 75.33 | 127,989 | +0.65(+0.87%) |
Dec 23, 2020 | 74.29 | 75.76 | 74.29 | 74.68 | 399,379 | +0.65(+0.87%) |
Dec 22, 2020 | 74.54 | 75.35 | 73.92 | 74.03 | 199,867 | -0.31(-0.42%) |
Dec 21, 2020 | 73.23 | 74.60 | 72.20 | 74.35 | 335,654 | -0.31(-0.42%) |
Dec 18, 2020 | 75.70 | 75.77 | 74.44 | 74.66 | 793,599 | -0.68(-0.90%) |
Dec 17, 2020 | 74.56 | 75.39 | 74.38 | 75.34 | 305,247 | +1.14(+1.54%) |
Dec 16, 2020 | 74.74 | 75.36 | 73.90 | 74.20 | 372,899 | +0.07(+0.09%) |
Dec 15, 2020 | 72.05 | 74.14 | 71.68 | 74.13 | 729,105 | +2.94(+4.13%) |
Dec 14, 2020 | 72.79 | 72.79 | 70.76 | 71.19 | 486,614 | -0.69(-0.97%) |
Dec 11, 2020 | 72.08 | 72.90 | 70.82 | 71.88 | 418,884 | -0.92(-1.27%) |
Dec 10, 2020 | 73.82 | 74.58 | 72.47 | 72.81 | 355,687 | -0.86(-1.16%) |
Dec 09, 2020 | 71.72 | 73.99 | 71.21 | 73.66 | 830,979 | +3.11(+4.41%) |
Dec 08, 2020 | 69.93 | 70.79 | 69.58 | 70.55 | 368,611 | +0.31(+0.45%) |
Dec 07, 2020 | 70.97 | 71.22 | 69.97 | 70.24 | 318,781 | -1.04(-1.45%) |
Dec 04, 2020 | 70.61 | 71.47 | 70.18 | 71.28 | 407,947 | +1.25(+1.78%) |
Dec 03, 2020 | 70.89 | 71.69 | 69.91 | 70.03 | 236,319 | -0.87(-1.23%) |
Dec 02, 2020 | 71.95 | 72.74 | 70.82 | 70.91 | 1,003,576 | -1.53(-2.11%) |