Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 94.97 | 94.97 | 93.46 | 93.75 | 544,404 | -1.94(-2.03%) |
Nov 29, 2021 | 96.50 | 96.61 | 95.01 | 95.69 | 310,167 | -0.23(-0.24%) |
Nov 26, 2021 | 96.44 | 97.23 | 95.39 | 95.92 | 158,159 | -2.14(-2.18%) |
Nov 24, 2021 | 98.53 | 99.04 | 97.66 | 98.06 | 253,665 | -1.24(-1.25%) |
Nov 23, 2021 | 99.56 | 100.13 | 98.87 | 99.29 | 252,674 | -0.33(-0.33%) |
Nov 22, 2021 | 98.46 | 100.42 | 98.15 | 99.62 | 286,977 | +1.21(+1.23%) |
Nov 19, 2021 | 98.15 | 99.41 | 97.18 | 98.41 | 341,505 | +0.00(+0.00%) |
Nov 18, 2021 | 98.46 | 99.15 | 98.47 | 98.41 | 491,322 | -0.24(-0.25%) |
Nov 17, 2021 | 97.37 | 98.70 | 96.54 | 98.66 | 498,489 | +1.52(+1.57%) |
Nov 16, 2021 | 98.13 | 98.62 | 97.03 | 97.13 | 368,062 | -0.60(-0.61%) |
Nov 15, 2021 | 97.03 | 98.38 | 95.59 | 97.73 | 781,143 | +1.91(+2.00%) |
Nov 12, 2021 | 89.08 | 98.88 | 89.08 | 95.82 | 1,516,347 | +8.07(+9.20%) |
Nov 11, 2021 | 88.02 | 89.29 | 87.10 | 87.75 | 618,361 | -0.18(-0.20%) |
Nov 10, 2021 | 90.25 | 87.65 | 87.93 | 1,010,869 | -2.32(-2.57%) | |
Nov 09, 2021 | 90.05 | 91.14 | 89.65 | 90.25 | 1,049,065 | -0.05(-0.05%) |
Nov 08, 2021 | 90.70 | 91.42 | 89.55 | 90.30 | 1,861,044 | +0.05(+0.05%) |
Nov 05, 2021 | 89.40 | 90.96 | 88.55 | 90.25 | 2,032,349 | +1.60(+1.80%) |
Nov 04, 2021 | 89.63 | 90.47 | 87.94 | 88.66 | 600,688 | -1.25(-1.39%) |
Nov 03, 2021 | 88.26 | 90.81 | 88.01 | 89.91 | 304,274 | +1.38(+1.56%) |
Nov 02, 2021 | 87.81 | 88.96 | 87.03 | 88.52 | 288,872 | +0.96(+1.10%) |
Nov 01, 2021 | 88.11 | 87.45 | 87.17 | 87.56 | 404,360 | +0.11(+0.13%) |
Oct 29, 2021 | 87.95 | 88.99 | 86.70 | 87.45 | 249,549 | -0.74(-0.84%) |
Oct 28, 2021 | 85.93 | 88.25 | 85.01 | 88.19 | 212,968 | +2.50(+2.92%) |
Oct 27, 2021 | 87.83 | 87.84 | 85.66 | 85.69 | 305,611 | -1.97(-2.25%) |
Oct 26, 2021 | 88.98 | 87.66 | 376,183 | -0.54(-0.61%) | ||
Oct 25, 2021 | 88.69 | 89.54 | 88.10 | 88.20 | 364,459 | -0.66(-0.75%) |
Oct 22, 2021 | 88.73 | 89.63 | 88.44 | 88.86 | 173,509 | +0.10(+0.12%) |
Oct 21, 2021 | 87.65 | 88.83 | 87.00 | 88.76 | 287,219 | +0.62(+0.70%) |
Oct 20, 2021 | 87.66 | 89.38 | 87.66 | 88.14 | 236,272 | +0.18(+0.20%) |
Oct 19, 2021 | 88.76 | 89.11 | 87.69 | 87.97 | 329,366 | -0.91(-1.03%) |
Oct 18, 2021 | 89.74 | 90.27 | 88.74 | 88.88 | 311,790 | -1.23(-1.37%) |
Oct 15, 2021 | 91.37 | 91.82 | 89.80 | 90.11 | 245,118 | -0.84(-0.92%) |
Oct 14, 2021 | 88.49 | 91.27 | 88.34 | 90.95 | 326,153 | +2.79(+3.16%) |
Oct 13, 2021 | 89.59 | 89.59 | 87.85 | 88.16 | 296,756 | -1.16(-1.30%) |
Oct 12, 2021 | 88.83 | 90.51 | 88.60 | 89.32 | 323,700 | +0.49(+0.55%) |
Oct 11, 2021 | 88.82 | 90.15 | 88.60 | 88.83 | 376,890 | +0.01(+0.01%) |
Oct 08, 2021 | 89.36 | 90.26 | 88.70 | 88.82 | 390,406 | -0.82(-0.92%) |
Oct 07, 2021 | 89.60 | 90.70 | 89.52 | 89.64 | 471,644 | +0.35(+0.40%) |
Oct 06, 2021 | 89.95 | 91.07 | 88.51 | 89.29 | 534,283 | -1.53(-1.68%) |
Oct 05, 2021 | 91.77 | 92.67 | 90.44 | 90.82 | 579,745 | -0.47(-0.51%) |
Oct 04, 2021 | 90.94 | 92.40 | 90.48 | 91.29 | 413,177 | -0.19(-0.20%) |
Oct 01, 2021 | 89.45 | 91.85 | 89.43 | 91.47 | 405,542 | +2.23(+2.50%) |
Sep 30, 2021 | 90.39 | 90.71 | 88.80 | 89.24 | 281,666 | -0.84(-0.93%) |
Sep 29, 2021 | 89.73 | 90.91 | 88.73 | 90.08 | 271,562 | +0.74(+0.82%) |
Sep 28, 2021 | 88.30 | 89.79 | 87.69 | 89.35 | 292,641 | +0.49(+0.56%) |
Sep 27, 2021 | 88.45 | 90.04 | 88.45 | 88.85 | 361,370 | +0.38(+0.43%) |
Sep 24, 2021 | 87.66 | 89.39 | 87.66 | 88.47 | 496,316 | +0.66(+0.75%) |
Sep 23, 2021 | 86.88 | 90.67 | 86.73 | 87.81 | 715,509 | +1.29(+1.49%) |
Sep 22, 2021 | 86.30 | 87.01 | 85.65 | 86.52 | 422,858 | +1.03(+1.20%) |
Sep 21, 2021 | 85.79 | 86.55 | 84.92 | 85.49 | 476,670 | -0.30(-0.35%) |
Sep 20, 2021 | 86.01 | 86.44 | 84.54 | 85.79 | 449,754 | -1.54(-1.76%) |
Sep 17, 2021 | 87.55 | 87.57 | 85.91 | 87.33 | 589,970 | -0.11(-0.13%) |
Sep 16, 2021 | 88.11 | 88.87 | 86.75 | 87.44 | 647,985 | -1.04(-1.17%) |
Sep 15, 2021 | 87.69 | 88.70 | 86.76 | 88.48 | 604,732 | +0.88(+1.00%) |
Sep 14, 2021 | 87.69 | 88.54 | 85.35 | 87.60 | 826,052 | -0.58(-0.66%) |
Sep 13, 2021 | 86.51 | 88.68 | 86.26 | 88.18 | 645,202 | +2.05(+2.38%) |
Sep 10, 2021 | 84.40 | 87.02 | 84.04 | 86.13 | 909,375 | +1.71(+2.02%) |
Sep 09, 2021 | 85.89 | 86.88 | 83.75 | 84.42 | 1,732,244 | -2.41(-2.77%) |
Sep 08, 2021 | 73.16 | 91.25 | 73.16 | 86.83 | 3,631,555 | +13.12(+17.79%) |
Sep 07, 2021 | 73.46 | 74.16 | 72.98 | 73.71 | 495,729 | +0.28(+0.38%) |
Sep 03, 2021 | 73.05 | 73.72 | 72.67 | 73.43 | 185,127 | +0.15(+0.20%) |
Sep 02, 2021 | 73.31 | 74.05 | 72.77 | 73.28 | 256,113 | +0.17(+0.23%) |
Sep 01, 2021 | 72.76 | 73.65 | 72.62 | 73.11 | 263,025 | +0.30(+0.41%) |
Aug 31, 2021 | 73.61 | 73.90 | 72.48 | 72.82 | 409,879 | -0.95(-1.29%) |
Aug 30, 2021 | 74.92 | 75.34 | 73.66 | 73.77 | 202,610 | -1.20(-1.61%) |
Aug 27, 2021 | 73.28 | 75.27 | 73.26 | 74.97 | 241,622 | +1.92(+2.63%) |
Aug 26, 2021 | 74.40 | 74.40 | 72.85 | 73.05 | 427,402 | -1.35(-1.82%) |
Aug 25, 2021 | 73.20 | 75.12 | 73.07 | 74.40 | 343,676 | +0.89(+1.21%) |
Aug 24, 2021 | 72.35 | 73.81 | 72.00 | 73.51 | 363,000 | +1.33(+1.84%) |
Aug 23, 2021 | 72.10 | 72.69 | 71.26 | 72.19 | 361,426 | +0.29(+0.40%) |
Aug 20, 2021 | 71.02 | 72.29 | 70.21 | 71.90 | 352,476 | +0.89(+1.25%) |
Aug 19, 2021 | 72.38 | 72.92 | 70.55 | 71.01 | 333,961 | -1.94(-2.66%) |
Aug 18, 2021 | 73.89 | 73.89 | 72.68 | 72.95 | 430,817 | -1.01(-1.37%) |
Aug 17, 2021 | 73.06 | 74.01 | 72.33 | 73.96 | 556,392 | +0.19(+0.25%) |
Aug 16, 2021 | 73.54 | 74.02 | 72.98 | 73.77 | 315,468 | -0.06(-0.08%) |
Aug 13, 2021 | 75.17 | 75.17 | 73.47 | 73.83 | 274,416 | -0.64(-0.86%) |
Aug 12, 2021 | 75.46 | 75.63 | 74.19 | 74.47 | 308,381 | -1.21(-1.59%) |
Aug 11, 2021 | 76.09 | 76.12 | 74.17 | 75.68 | 465,835 | -0.42(-0.55%) |
Aug 10, 2021 | 75.41 | 76.38 | 73.44 | 76.09 | 692,718 | +0.41(+0.54%) |
Aug 09, 2021 | 76.10 | 76.68 | 74.65 | 75.69 | 804,822 | +1.39(+1.87%) |
Aug 06, 2021 | 74.24 | 76.41 | 70.81 | 74.29 | 897,250 | -2.83(-3.67%) |
Aug 05, 2021 | 77.28 | 78.17 | 76.93 | 77.12 | 258,065 | -0.12(-0.16%) |
Aug 04, 2021 | 79.37 | 80.38 | 77.04 | 77.24 | 290,014 | -2.34(-2.94%) |
Aug 03, 2021 | 79.24 | 79.77 | 77.65 | 79.58 | 263,225 | +0.50(+0.63%) |
Aug 02, 2021 | 81.34 | 82.21 | 79.07 | 79.08 | 536,037 | -1.98(-2.44%) |
Jul 30, 2021 | 81.45 | 81.95 | 80.51 | 81.06 | 304,264 | -0.65(-0.80%) |
Jul 29, 2021 | 80.58 | 82.32 | 80.36 | 81.71 | 245,807 | +1.27(+1.58%) |
Jul 28, 2021 | 81.24 | 82.11 | 79.89 | 80.44 | 383,248 | -0.84(-1.04%) |
Jul 27, 2021 | 80.65 | 81.95 | 80.11 | 81.28 | 297,937 | +0.21(+0.26%) |
Jul 26, 2021 | 80.22 | 81.29 | 80.06 | 81.07 | 319,521 | +0.70(+0.87%) |
Jul 23, 2021 | 78.72 | 80.53 | 78.51 | 80.37 | 379,882 | +1.71(+2.17%) |
Jul 22, 2021 | 77.77 | 79.32 | 77.15 | 78.66 | 319,770 | +0.60(+0.77%) |
Jul 21, 2021 | 78.01 | 78.96 | 77.67 | 78.06 | 414,211 | +0.58(+0.74%) |
Jul 20, 2021 | 75.93 | 77.95 | 75.59 | 77.49 | 386,660 | +1.95(+2.58%) |
Jul 19, 2021 | 76.97 | 77.77 | 74.71 | 75.54 | 559,710 | -3.16(-4.02%) |
Jul 16, 2021 | 77.02 | 78.98 | 76.91 | 78.70 | 959,813 | +2.54(+3.34%) |
Jul 15, 2021 | 74.26 | 77.01 | 72.15 | 76.16 | 1,528,384 | +1.68(+2.26%) |
Jul 14, 2021 | 74.48 | 75.36 | 74.05 | 74.48 | 222,559 | +0.45(+0.60%) |
Jul 13, 2021 | 75.73 | 75.80 | 73.90 | 74.03 | 163,833 | -1.87(-2.46%) |
Jul 12, 2021 | 75.89 | 76.14 | 74.97 | 75.90 | 164,758 | -0.26(-0.34%) |
Jul 09, 2021 | 75.01 | 76.92 | 75.01 | 76.16 | 171,635 | +1.74(+2.34%) |
Jul 08, 2021 | 75.36 | 75.93 | 74.10 | 74.41 | 284,728 | -1.99(-2.60%) |
Jul 07, 2021 | 76.71 | 77.91 | 75.52 | 76.40 | 238,259 | -0.62(-0.81%) |
Jul 06, 2021 | 78.27 | 78.86 | 76.40 | 77.02 | 248,596 | -1.30(-1.66%) |
Jul 02, 2021 | 77.50 | 78.86 | 77.25 | 78.32 | 244,151 | +0.89(+1.15%) |
Jul 01, 2021 | 79.40 | 79.47 | 77.10 | 77.43 | 318,479 | -1.48(-1.88%) |
Jun 30, 2021 | 78.16 | 79.18 | 78.16 | 78.91 | 251,939 | +0.42(+0.53%) |
Jun 29, 2021 | 79.22 | 79.74 | 77.82 | 78.50 | 191,667 | -0.49(-0.62%) |
Jun 28, 2021 | 79.57 | 79.57 | 77.27 | 78.99 | 332,044 | -0.30(-0.37%) |
Jun 25, 2021 | 77.11 | 79.61 | 76.91 | 79.29 | 664,875 | +1.83(+2.36%) |
Jun 24, 2021 | 76.72 | 77.93 | 76.24 | 77.46 | 227,937 | +1.27(+1.67%) |
Jun 23, 2021 | 76.98 | 77.02 | 75.63 | 76.19 | 326,471 | -0.68(-0.88%) |
Jun 22, 2021 | 77.28 | 77.65 | 76.15 | 76.86 | 430,822 | +0.16(+0.21%) |
Jun 21, 2021 | 76.63 | 76.96 | 76.10 | 76.71 | 217,193 | +0.79(+1.04%) |
Jun 18, 2021 | 75.17 | 76.44 | 74.60 | 75.92 | 302,847 | -0.47(-0.62%) |
Jun 17, 2021 | 78.69 | 78.69 | 76.10 | 76.39 | 328,388 | -2.27(-2.89%) |
Jun 16, 2021 | 79.20 | 79.24 | 77.91 | 78.66 | 247,200 | -0.36(-0.46%) |
Jun 15, 2021 | 79.04 | 79.81 | 78.52 | 79.03 | 166,846 | +0.03(+0.04%) |
Jun 14, 2021 | 80.54 | 80.59 | 78.91 | 79.00 | 144,866 | -1.22(-1.52%) |
Jun 11, 2021 | 80.13 | 80.66 | 79.06 | 80.21 | 179,130 | +0.29(+0.36%) |
Jun 10, 2021 | 80.72 | 80.93 | 79.81 | 79.93 | 187,859 | -0.43(-0.53%) |
Jun 09, 2021 | 81.89 | 81.89 | 80.28 | 80.35 | 181,790 | -1.52(-1.86%) |
Jun 08, 2021 | 80.04 | 82.14 | 79.57 | 81.87 | 263,778 | +2.11(+2.64%) |
Jun 07, 2021 | 80.03 | 80.03 | 78.72 | 79.77 | 163,964 | -0.26(-0.32%) |
Jun 04, 2021 | 81.35 | 81.75 | 79.36 | 80.03 | 265,485 | -1.10(-1.35%) |
Jun 03, 2021 | 80.69 | 81.18 | 79.58 | 81.12 | 254,066 | +0.29(+0.36%) |
Jun 02, 2021 | 82.83 | 82.83 | 80.72 | 80.84 | 636,548 | -1.75(-2.12%) |
Jun 01, 2021 | 83.03 | 83.16 | 82.32 | 82.59 | 264,815 | +0.10(+0.12%) |
May 28, 2021 | 82.59 | 83.29 | 82.37 | 82.49 | 186,533 | -0.10(-0.12%) |
May 27, 2021 | 83.72 | 84.45 | 82.45 | 82.59 | 234,124 | -0.95(-1.13%) |
May 26, 2021 | 82.31 | 83.76 | 82.31 | 83.54 | 484,296 | +1.55(+1.89%) |
May 25, 2021 | 83.95 | 84.31 | 81.99 | 81.99 | 531,700 | -1.81(-2.16%) |
May 24, 2021 | 84.10 | 84.53 | 83.68 | 83.80 | 180,527 | +0.09(+0.11%) |
May 21, 2021 | 83.33 | 84.68 | 83.31 | 83.70 | 144,202 | +0.23(+0.28%) |
May 20, 2021 | 84.25 | 84.27 | 82.98 | 83.47 | 223,307 | -0.61(-0.73%) |
May 19, 2021 | 82.39 | 84.14 | 82.39 | 84.08 | 205,152 | +0.61(+0.73%) |
May 18, 2021 | 85.23 | 85.74 | 83.44 | 83.47 | 208,756 | -1.74(-2.04%) |
May 17, 2021 | 84.98 | 85.79 | 84.43 | 85.21 | 222,364 | -0.02(-0.02%) |
May 14, 2021 | 85.76 | 86.48 | 84.97 | 85.23 | 224,239 | -0.08(-0.10%) |
May 13, 2021 | 83.59 | 85.96 | 83.59 | 85.31 | 271,736 | +2.09(+2.51%) |
May 12, 2021 | 85.03 | 85.35 | 83.13 | 83.22 | 321,337 | -2.07(-2.43%) |
May 11, 2021 | 86.09 | 86.88 | 84.24 | 85.29 | 306,626 | -2.40(-2.74%) |
May 10, 2021 | 88.80 | 89.84 | 87.63 | 87.69 | 271,341 | +0.21(+0.24%) |
May 07, 2021 | 83.82 | 87.80 | 83.82 | 87.48 | 759,727 | +2.90(+3.43%) |
May 06, 2021 | 82.09 | 84.60 | 82.09 | 84.58 | 463,276 | +3.03(+3.72%) |
May 05, 2021 | 81.42 | 81.74 | 80.04 | 81.55 | 235,162 | +0.21(+0.26%) |
May 04, 2021 | 81.55 | 81.96 | 80.16 | 81.34 | 231,876 | -0.42(-0.51%) |
May 03, 2021 | 82.02 | 82.71 | 81.00 | 81.75 | 292,804 | +0.34(+0.42%) |
Apr 30, 2021 | 82.58 | 82.94 | 81.19 | 81.41 | 262,434 | -1.55(-1.87%) |
Apr 29, 2021 | 82.75 | 83.50 | 82.14 | 82.96 | 152,716 | +0.42(+0.51%) |
Apr 28, 2021 | 82.87 | 83.09 | 81.97 | 82.54 | 230,038 | +0.24(+0.29%) |
Apr 27, 2021 | 82.22 | 82.56 | 81.29 | 82.30 | 202,637 | +0.08(+0.10%) |
Apr 26, 2021 | 82.15 | 82.67 | 81.69 | 82.21 | 242,470 | +0.54(+0.67%) |
Apr 23, 2021 | 81.37 | 82.05 | 80.45 | 81.67 | 361,172 | +0.61(+0.75%) |
Apr 22, 2021 | 81.70 | 82.08 | 80.25 | 81.06 | 342,171 | -0.70(-0.86%) |
Apr 21, 2021 | 80.55 | 82.86 | 80.36 | 81.76 | 360,626 | +1.44(+1.79%) |
Apr 20, 2021 | 81.79 | 81.79 | 79.63 | 80.32 | 199,206 | -1.76(-2.14%) |
Apr 19, 2021 | 82.25 | 82.28 | 81.50 | 82.08 | 160,873 | +0.00(+0.00%) |
Apr 16, 2021 | 83.37 | 83.60 | 81.80 | 82.08 | 275,534 | -0.90(-1.08%) |
Apr 15, 2021 | 83.07 | 83.07 | 80.60 | 82.97 | 214,420 | +0.47(+0.57%) |
Apr 14, 2021 | 82.49 | 83.36 | 81.82 | 82.50 | 228,256 | -0.28(-0.33%) |
Apr 13, 2021 | 84.56 | 84.56 | 82.20 | 82.78 | 269,270 | -1.98(-2.33%) |
Apr 12, 2021 | 83.54 | 85.09 | 82.90 | 84.75 | 341,162 | +1.15(+1.37%) |
Apr 09, 2021 | 82.97 | 83.70 | 82.14 | 83.61 | 236,451 | +0.55(+0.66%) |
Apr 08, 2021 | 82.09 | 83.25 | 80.83 | 83.06 | 404,320 | +0.87(+1.06%) |
Apr 07, 2021 | 82.26 | 83.01 | 81.34 | 82.20 | 223,523 | -0.23(-0.28%) |
Apr 06, 2021 | 80.75 | 83.67 | 80.75 | 82.43 | 556,634 | +1.51(+1.86%) |
Apr 05, 2021 | 80.58 | 81.32 | 79.74 | 80.92 | 275,063 | +1.01(+1.26%) |
Apr 01, 2021 | 78.59 | 80.45 | 77.41 | 79.91 | 410,649 | +1.40(+1.79%) |
Mar 31, 2021 | 79.12 | 81.09 | 78.42 | 78.51 | 434,153 | -0.22(-0.28%) |
Mar 30, 2021 | 76.89 | 78.95 | 76.53 | 78.73 | 474,464 | +1.81(+2.35%) |
Mar 29, 2021 | 77.74 | 79.13 | 76.67 | 76.92 | 304,619 | -0.79(-1.01%) |
Mar 26, 2021 | 77.01 | 77.74 | 76.14 | 77.71 | 148,864 | +1.05(+1.37%) |
Mar 25, 2021 | 74.71 | 76.84 | 73.73 | 76.65 | 241,596 | +1.51(+2.02%) |
Mar 24, 2021 | 75.65 | 76.97 | 74.93 | 75.14 | 316,576 | -0.12(-0.16%) |
Mar 23, 2021 | 78.03 | 78.03 | 74.56 | 75.26 | 403,310 | -3.38(-4.30%) |
Mar 22, 2021 | 80.70 | 81.07 | 78.36 | 78.64 | 317,509 | -1.64(-2.05%) |
Mar 19, 2021 | 77.98 | 80.58 | 75.68 | 80.28 | 654,246 | +1.93(+2.46%) |
Mar 18, 2021 | 79.62 | 80.67 | 78.31 | 78.35 | 486,210 | -1.16(-1.46%) |
Mar 17, 2021 | 79.21 | 80.53 | 78.25 | 79.52 | 980,373 | +1.01(+1.28%) |
Mar 16, 2021 | 78.50 | 79.31 | 77.98 | 78.51 | 426,555 | -0.06(-0.08%) |
Mar 15, 2021 | 78.41 | 78.71 | 77.16 | 78.58 | 248,472 | +0.42(+0.54%) |
Mar 12, 2021 | 78.94 | 79.04 | 77.47 | 78.15 | 290,042 | -0.64(-0.81%) |
Mar 11, 2021 | 78.97 | 80.13 | 78.41 | 78.79 | 194,465 | -0.08(-0.11%) |
Mar 10, 2021 | 75.80 | 79.49 | 75.80 | 78.87 | 313,904 | +2.36(+3.08%) |
Mar 09, 2021 | 76.65 | 77.29 | 75.36 | 76.52 | 322,910 | +0.59(+0.78%) |
Mar 08, 2021 | 75.41 | 77.71 | 74.92 | 75.92 | 526,353 | +1.10(+1.47%) |
Mar 05, 2021 | 72.39 | 74.89 | 69.99 | 74.83 | 506,355 | +3.13(+4.37%) |
Mar 04, 2021 | 73.89 | 75.12 | 70.51 | 71.69 | 456,439 | -2.60(-3.49%) |
Mar 03, 2021 | 74.82 | 75.61 | 74.03 | 74.29 | 213,430 | -0.42(-0.56%) |
Mar 02, 2021 | 73.46 | 75.63 | 73.25 | 74.71 | 462,411 | +0.66(+0.89%) |
Mar 01, 2021 | 72.92 | 75.34 | 72.71 | 74.05 | 340,275 | +2.42(+3.38%) |
Feb 26, 2021 | 72.53 | 73.40 | 71.20 | 71.63 | 423,966 | -0.53(-0.73%) |
Feb 25, 2021 | 74.67 | 75.58 | 71.76 | 72.16 | 232,000 | -2.39(-3.21%) |
Feb 24, 2021 | 74.17 | 76.00 | 73.69 | 74.55 | 284,460 | -0.21(-0.28%) |
Feb 23, 2021 | 75.71 | 76.20 | 73.65 | 74.76 | 359,337 | -1.40(-1.84%) |
Feb 22, 2021 | 75.31 | 76.94 | 75.31 | 76.16 | 234,413 | +0.25(+0.33%) |
Feb 19, 2021 | 75.84 | 76.92 | 75.59 | 75.92 | 291,524 | +0.27(+0.35%) |
Feb 18, 2021 | 76.60 | 77.02 | 74.86 | 75.65 | 232,013 | -1.38(-1.79%) |
Feb 17, 2021 | 77.12 | 77.55 | 74.87 | 77.03 | 308,790 | -0.57(-0.73%) |
Feb 16, 2021 | 77.19 | 78.47 | 76.61 | 77.60 | 355,749 | +0.85(+1.10%) |
Feb 12, 2021 | 76.03 | 76.81 | 75.20 | 76.75 | 201,313 | +0.55(+0.72%) |
Feb 11, 2021 | 75.75 | 77.28 | 75.67 | 76.20 | 320,581 | +0.71(+0.94%) |
Feb 10, 2021 | 75.84 | 76.16 | 74.57 | 75.49 | 311,353 | -0.06(-0.09%) |
Feb 09, 2021 | 76.36 | 76.47 | 75.04 | 75.56 | 264,460 | -1.03(-1.34%) |
Feb 08, 2021 | 77.05 | 77.98 | 74.29 | 76.59 | 464,753 | +0.52(+0.69%) |
Feb 05, 2021 | 76.84 | 78.61 | 75.26 | 76.06 | 860,100 | +1.82(+2.45%) |
Feb 04, 2021 | 72.91 | 74.54 | 72.00 | 74.24 | 457,996 | +1.46(+2.01%) |
Feb 03, 2021 | 72.78 | 73.21 | 71.98 | 72.78 | 274,899 | +0.12(+0.16%) |
Feb 02, 2021 | 72.63 | 73.24 | 71.49 | 72.66 | 295,375 | +0.80(+1.11%) |
Feb 01, 2021 | 69.84 | 72.17 | 69.31 | 71.86 | 380,840 | +2.42(+3.48%) |
Jan 29, 2021 | 71.68 | 71.68 | 69.41 | 69.45 | 449,746 | -1.54(-2.17%) |
Jan 28, 2021 | 69.38 | 71.49 | 69.38 | 70.99 | 408,127 | +1.24(+1.78%) |
Jan 27, 2021 | 68.95 | 71.59 | 68.24 | 69.75 | 542,706 | -0.55(-0.78%) |
Jan 26, 2021 | 72.12 | 72.17 | 69.95 | 70.30 | 242,672 | -1.62(-2.25%) |
Jan 25, 2021 | 72.05 | 73.12 | 71.63 | 71.92 | 335,152 | -0.06(-0.08%) |
Jan 22, 2021 | 72.33 | 72.33 | 71.13 | 71.97 | 419,386 | -0.74(-1.02%) |
Jan 21, 2021 | 73.66 | 73.99 | 72.63 | 72.72 | 223,195 | -1.23(-1.67%) |
Jan 20, 2021 | 75.32 | 75.32 | 73.74 | 73.95 | 191,296 | -1.19(-1.58%) |
Jan 19, 2021 | 74.95 | 75.46 | 74.17 | 75.13 | 344,312 | +0.86(+1.16%) |
Jan 15, 2021 | 73.66 | 74.83 | 72.83 | 74.27 | 299,576 | +0.29(+0.40%) |
Jan 14, 2021 | 75.78 | 76.44 | 73.90 | 73.98 | 340,341 | -1.75(-2.31%) |
Jan 13, 2021 | 77.60 | 77.93 | 75.13 | 75.72 | 344,265 | +1.21(+1.63%) |
Jan 12, 2021 | 75.19 | 75.82 | 74.43 | 74.51 | 223,172 | -0.79(-1.05%) |
Jan 11, 2021 | 73.76 | 75.86 | 73.56 | 75.30 | 256,479 | +0.80(+1.07%) |
Jan 08, 2021 | 74.22 | 74.79 | 73.51 | 74.50 | 373,573 | +1.38(+1.89%) |
Jan 07, 2021 | 74.23 | 74.42 | 72.21 | 73.12 | 441,046 | -0.69(-0.93%) |
Jan 06, 2021 | 72.78 | 75.08 | 72.78 | 73.81 | 665,141 | +1.19(+1.63%) |
Jan 05, 2021 | 72.14 | 73.12 | 71.66 | 72.63 | 306,136 | +0.85(+1.19%) |
Jan 04, 2021 | 72.93 | 73.47 | 70.82 | 71.77 | 301,506 | -0.81(-1.11%) |
Dec 31, 2020 | 72.58 | 72.58 | 72.58 | 261,849 | +1.63(+2.29%) | |
Dec 30, 2020 | 70.28 | 71.73 | 69.84 | 70.95 | 261,849 | +0.52(+0.74%) |
Dec 29, 2020 | 71.82 | 71.82 | 69.66 | 70.43 | 213,229 | -0.88(-1.24%) |
Dec 28, 2020 | 70.57 | 71.80 | 70.29 | 71.31 | 297,961 | +1.18(+1.68%) |
Dec 24, 2020 | 69.64 | 70.62 | 69.21 | 70.14 | 166,056 | +0.97(+1.41%) |
Dec 23, 2020 | 67.92 | 69.64 | 67.38 | 69.16 | 452,627 | +0.86(+1.26%) |
Dec 22, 2020 | 68.26 | 68.89 | 67.63 | 68.30 | 301,343 | +0.04(+0.05%) |
Dec 21, 2020 | 66.80 | 68.53 | 66.28 | 68.26 | 288,010 | +0.55(+0.81%) |
Dec 18, 2020 | 67.70 | 69.00 | 67.17 | 67.71 | 592,298 | +0.01(+0.01%) |
Dec 17, 2020 | 67.81 | 68.04 | 66.51 | 67.70 | 320,714 | +0.38(+0.56%) |
Dec 16, 2020 | 65.90 | 67.63 | 65.90 | 67.32 | 577,729 | +1.87(+2.85%) |
Dec 15, 2020 | 64.35 | 65.58 | 63.64 | 65.46 | 258,220 | +1.64(+2.58%) |
Dec 14, 2020 | 64.65 | 65.67 | 63.73 | 63.81 | 407,790 | -0.35(-0.54%) |
Dec 11, 2020 | 63.42 | 64.58 | 63.31 | 64.16 | 301,100 | +0.54(+0.85%) |
Dec 10, 2020 | 63.04 | 63.78 | 62.52 | 63.62 | 240,827 | +0.28(+0.44%) |
Dec 09, 2020 | 62.08 | 63.56 | 61.93 | 63.34 | 409,392 | +1.59(+2.57%) |
Dec 08, 2020 | 60.88 | 62.49 | 60.31 | 61.75 | 520,385 | +0.58(+0.95%) |
Dec 07, 2020 | 61.86 | 62.48 | 60.76 | 61.18 | 398,308 | -0.99(-1.60%) |
Dec 04, 2020 | 61.60 | 62.99 | 61.60 | 62.17 | 233,306 | +0.66(+1.08%) |
Dec 03, 2020 | 60.11 | 62.84 | 60.04 | 61.51 | 432,743 | +1.76(+2.94%) |
Dec 02, 2020 | 60.60 | 61.00 | 59.52 | 59.75 | 476,154 | -1.35(-2.21%) |