Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 91.76 | 92.89 | 90.18 | 91.13 | 2,052,066 | -0.28(-0.31%) |
Sep 29, 2021 | 92.67 | 93.26 | 90.95 | 91.41 | 2,431,134 | -1.01(-1.09%) |
Sep 28, 2021 | 93.52 | 94.56 | 92.22 | 92.42 | 1,524,664 | -1.22(-1.30%) |
Sep 27, 2021 | 93.00 | 96.50 | 93.00 | 93.64 | 2,501,423 | +0.90(+0.97%) |
Sep 24, 2021 | 91.49 | 93.09 | 91.09 | 92.74 | 1,582,449 | +1.15(+1.26%) |
Sep 23, 2021 | 89.19 | 92.05 | 88.92 | 91.59 | 2,681,970 | +3.27(+3.70%) |
Sep 22, 2021 | 85.85 | 89.00 | 85.79 | 88.32 | 2,020,812 | +3.10(+3.64%) |
Sep 21, 2021 | 87.84 | 88.29 | 84.51 | 85.22 | 2,160,995 | -1.52(-1.75%) |
Sep 20, 2021 | 85.99 | 86.86 | 84.73 | 86.74 | 1,427,201 | -0.09(-0.10%) |
Sep 17, 2021 | 86.85 | 88.35 | 86.25 | 86.83 | 3,888,337 | +0.02(+0.02%) |
Sep 16, 2021 | 86.59 | 87.22 | 85.26 | 86.81 | 2,225,811 | +0.27(+0.31%) |
Sep 15, 2021 | 87.00 | 87.28 | 84.38 | 86.54 | 4,433,559 | -2.14(-2.41%) |
Sep 14, 2021 | 89.17 | 89.69 | 87.20 | 88.68 | 1,889,871 | -0.43(-0.48%) |
Sep 13, 2021 | 88.00 | 89.80 | 86.51 | 89.11 | 2,074,963 | +3.03(+3.52%) |
Sep 10, 2021 | 86.94 | 87.33 | 85.32 | 86.08 | 1,470,407 | -0.30(-0.35%) |
Sep 09, 2021 | 85.64 | 87.61 | 84.80 | 86.38 | 1,313,302 | -0.31(-0.36%) |
Sep 08, 2021 | 87.57 | 88.86 | 86.13 | 86.69 | 946,929 | -0.99(-1.13%) |
Sep 07, 2021 | 86.00 | 87.92 | 85.89 | 87.68 | 1,199,973 | +1.60(+1.86%) |
Sep 03, 2021 | 86.07 | 86.87 | 84.96 | 86.08 | 744,475 | -0.61(-0.70%) |
Sep 02, 2021 | 87.05 | 87.51 | 86.36 | 86.69 | 903,656 | +0.33(+0.38%) |
Sep 01, 2021 | 86.77 | 87.20 | 86.00 | 86.36 | 909,139 | -0.34(-0.39%) |
Aug 31, 2021 | 86.17 | 86.97 | 85.36 | 86.70 | 2,637,454 | +0.13(+0.15%) |
Aug 30, 2021 | 87.78 | 87.78 | 85.86 | 86.57 | 1,346,318 | -0.33(-0.38%) |
Aug 27, 2021 | 85.10 | 87.31 | 85.10 | 86.90 | 1,314,828 | +2.15(+2.54%) |
Aug 26, 2021 | 85.44 | 86.37 | 84.03 | 84.75 | 1,890,357 | -1.14(-1.33%) |
Aug 25, 2021 | 85.94 | 87.68 | 85.54 | 85.89 | 1,679,334 | +0.15(+0.17%) |
Aug 24, 2021 | 84.10 | 86.15 | 83.66 | 85.74 | 2,814,403 | +2.30(+2.76%) |
Aug 23, 2021 | 81.09 | 83.68 | 80.65 | 83.44 | 2,103,958 | +3.24(+4.04%) |
Aug 20, 2021 | 78.87 | 80.30 | 78.31 | 80.20 | 2,114,582 | +0.70(+0.88%) |
Aug 19, 2021 | 79.86 | 80.46 | 78.14 | 79.50 | 2,281,385 | -1.37(-1.69%) |
Aug 18, 2021 | 80.99 | 82.45 | 80.41 | 80.87 | 1,313,661 | +0.31(+0.38%) |
Aug 17, 2021 | 80.09 | 80.83 | 78.45 | 80.56 | 2,298,472 | -0.58(-0.71%) |
Aug 16, 2021 | 80.77 | 81.99 | 78.78 | 81.14 | 2,067,657 | -0.44(-0.54%) |
Aug 13, 2021 | 84.09 | 84.33 | 81.52 | 81.58 | 1,341,102 | -2.44(-2.90%) |
Aug 12, 2021 | 83.75 | 84.05 | 82.30 | 84.02 | 1,505,467 | +0.25(+0.30%) |
Aug 11, 2021 | 82.75 | 84.21 | 81.72 | 83.77 | 1,780,759 | +0.02(+0.02%) |
Aug 10, 2021 | 82.95 | 85.36 | 82.72 | 83.75 | 2,207,018 | +0.44(+0.53%) |
Aug 09, 2021 | 84.59 | 84.94 | 82.54 | 83.31 | 1,587,309 | -2.10(-2.46%) |
Aug 06, 2021 | 85.38 | 86.16 | 83.79 | 85.41 | 1,937,437 | +0.65(+0.77%) |
Aug 05, 2021 | 79.38 | 84.78 | 79.38 | 84.76 | 2,465,599 | +5.27(+6.63%) |
Aug 04, 2021 | 80.47 | 82.88 | 78.58 | 79.49 | 4,145,095 | +1.16(+1.48%) |
Aug 03, 2021 | 79.40 | 79.64 | 76.31 | 78.33 | 3,028,579 | -0.79(-1.00%) |
Aug 02, 2021 | 79.25 | 81.03 | 78.90 | 79.12 | 1,533,555 | +0.23(+0.29%) |
Jul 30, 2021 | 80.06 | 81.96 | 78.62 | 78.89 | 1,479,926 | -1.83(-2.27%) |
Jul 29, 2021 | 80.33 | 82.15 | 79.83 | 80.72 | 1,519,348 | +0.51(+0.64%) |
Jul 28, 2021 | 81.57 | 81.81 | 78.94 | 80.21 | 1,176,834 | -0.08(-0.10%) |
Jul 27, 2021 | 81.43 | 81.94 | 79.06 | 80.29 | 2,267,181 | -1.89(-2.30%) |
Jul 26, 2021 | 77.72 | 82.26 | 77.71 | 82.18 | 2,714,154 | +4.47(+5.75%) |
Jul 23, 2021 | 79.48 | 79.52 | 77.59 | 77.71 | 1,434,930 | -1.09(-1.38%) |
Jul 22, 2021 | 79.70 | 80.17 | 78.31 | 78.80 | 1,342,676 | -1.20(-1.50%) |
Jul 21, 2021 | 77.92 | 80.94 | 77.83 | 80.00 | 2,456,206 | +3.01(+3.91%) |
Jul 20, 2021 | 75.41 | 77.50 | 74.50 | 76.99 | 3,591,730 | +2.20(+2.94%) |
Jul 19, 2021 | 76.03 | 76.48 | 74.23 | 74.79 | 3,771,227 | -3.74(-4.76%) |
Jul 16, 2021 | 82.85 | 82.93 | 77.92 | 78.53 | 2,994,380 | -1.40(-1.75%) |
Jul 15, 2021 | 80.51 | 81.19 | 78.68 | 79.93 | 1,935,773 | -1.01(-1.25%) |
Jul 14, 2021 | 81.93 | 82.34 | 80.52 | 80.94 | 1,577,624 | -0.84(-1.03%) |
Jul 13, 2021 | 84.09 | 84.09 | 81.19 | 81.78 | 2,055,862 | -2.61(-3.09%) |
Jul 12, 2021 | 82.99 | 84.72 | 82.25 | 84.39 | 1,194,845 | +0.73(+0.87%) |
Jul 09, 2021 | 83.20 | 84.15 | 82.90 | 83.66 | 1,623,994 | +1.56(+1.90%) |
Jul 08, 2021 | 81.81 | 83.11 | 81.23 | 82.10 | 1,462,345 | -1.50(-1.79%) |
Jul 07, 2021 | 84.05 | 85.00 | 82.59 | 83.60 | 1,655,693 | -1.35(-1.59%) |
Jul 06, 2021 | 87.99 | 87.99 | 84.23 | 84.95 | 2,046,754 | -2.34(-2.68%) |
Jul 02, 2021 | 88.62 | 88.83 | 86.34 | 87.29 | 1,729,763 | -1.30(-1.47%) |
Jul 01, 2021 | 88.28 | 89.23 | 88.00 | 88.59 | 1,761,269 | +1.00(+1.14%) |
Jun 30, 2021 | 88.47 | 88.82 | 87.03 | 87.59 | 2,689,795 | -0.89(-1.01%) |
Jun 29, 2021 | 88.29 | 89.75 | 87.36 | 88.48 | 1,888,199 | +0.19(+0.22%) |
Jun 28, 2021 | 92.76 | 92.76 | 86.34 | 88.29 | 4,105,831 | -4.31(-4.65%) |
Jun 25, 2021 | 92.00 | 93.37 | 91.61 | 92.60 | 3,757,090 | +0.61(+0.66%) |
Jun 24, 2021 | 92.74 | 92.83 | 91.13 | 91.99 | 1,508,707 | +0.05(+0.05%) |
Jun 23, 2021 | 91.49 | 94.00 | 91.22 | 91.94 | 2,081,000 | +0.42(+0.46%) |
Jun 22, 2021 | 88.89 | 92.55 | 87.49 | 91.52 | 6,012,648 | +2.46(+2.76%) |
Jun 21, 2021 | 86.80 | 89.15 | 85.92 | 89.06 | 1,532,166 | +3.40(+3.97%) |
Jun 18, 2021 | 84.19 | 85.85 | 83.55 | 85.66 | 2,031,425 | +0.30(+0.35%) |
Jun 17, 2021 | 86.94 | 87.69 | 84.74 | 85.36 | 1,318,673 | -1.86(-2.13%) |
Jun 16, 2021 | 86.01 | 87.45 | 85.74 | 87.22 | 1,003,662 | +1.26(+1.47%) |
Jun 15, 2021 | 86.88 | 87.48 | 85.50 | 85.96 | 1,348,536 | -0.44(-0.51%) |
Jun 14, 2021 | 87.31 | 87.83 | 85.77 | 86.40 | 1,186,116 | -1.06(-1.21%) |
Jun 11, 2021 | 87.29 | 88.07 | 87.00 | 87.46 | 1,243,736 | +0.45(+0.52%) |
Jun 10, 2021 | 88.41 | 88.73 | 85.73 | 87.01 | 2,099,333 | -1.16(-1.32%) |
Jun 09, 2021 | 89.45 | 89.45 | 88.09 | 88.17 | 1,096,179 | -1.12(-1.25%) |
Jun 08, 2021 | 89.95 | 89.97 | 87.91 | 89.29 | 1,399,638 | -0.41(-0.46%) |
Jun 07, 2021 | 89.41 | 90.98 | 89.19 | 89.70 | 1,236,839 | +0.46(+0.52%) |
Jun 04, 2021 | 90.46 | 91.05 | 89.06 | 89.24 | 1,205,155 | -0.79(-0.88%) |
Jun 03, 2021 | 90.19 | 91.11 | 88.78 | 90.03 | 1,820,685 | -0.88(-0.97%) |
Jun 02, 2021 | 91.93 | 92.43 | 90.32 | 90.91 | 2,250,537 | -1.06(-1.15%) |
Jun 01, 2021 | 91.10 | 92.12 | 90.28 | 91.97 | 1,545,945 | +1.86(+2.06%) |
May 28, 2021 | 91.18 | 91.50 | 89.94 | 90.11 | 1,086,346 | -0.41(-0.45%) |
May 27, 2021 | 90.78 | 91.00 | 88.88 | 90.52 | 1,973,844 | +0.22(+0.24%) |
May 26, 2021 | 90.90 | 91.40 | 89.90 | 90.30 | 1,265,729 | -0.07(-0.08%) |
May 25, 2021 | 93.02 | 93.07 | 89.28 | 90.37 | 3,172,702 | -1.35(-1.47%) |
May 24, 2021 | 89.66 | 92.02 | 88.33 | 91.72 | 2,271,898 | +2.46(+2.76%) |
May 21, 2021 | 89.46 | 89.66 | 87.91 | 89.26 | 2,498,408 | +0.89(+1.01%) |
May 20, 2021 | 87.64 | 89.69 | 87.10 | 88.37 | 2,627,730 | +1.07(+1.23%) |
May 19, 2021 | 85.18 | 87.39 | 84.25 | 87.30 | 2,853,322 | +0.21(+0.24%) |
May 18, 2021 | 84.78 | 88.78 | 84.64 | 87.09 | 5,444,916 | +2.57(+3.04%) |
May 17, 2021 | 85.22 | 86.50 | 83.11 | 84.52 | 2,570,471 | -1.28(-1.49%) |
May 14, 2021 | 82.59 | 85.87 | 82.35 | 85.80 | 3,493,088 | +4.57(+5.63%) |
May 13, 2021 | 78.18 | 81.55 | 78.18 | 81.23 | 2,476,194 | +3.32(+4.26%) |
May 12, 2021 | 82.36 | 82.53 | 77.82 | 77.91 | 2,493,210 | -4.04(-4.93%) |
May 11, 2021 | 81.20 | 82.56 | 79.90 | 81.95 | 2,906,603 | -1.11(-1.34%) |
May 10, 2021 | 82.11 | 85.34 | 80.53 | 83.06 | 3,858,471 | +3.10(+3.88%) |
May 07, 2021 | 74.36 | 80.37 | 74.01 | 79.96 | 2,994,630 | +4.84(+6.44%) |
May 06, 2021 | 78.99 | 79.55 | 74.91 | 75.12 | 4,018,814 | -3.65(-4.63%) |
May 05, 2021 | 79.59 | 79.75 | 78.70 | 78.77 | 1,591,674 | -0.51(-0.64%) |
May 04, 2021 | 81.71 | 82.09 | 78.46 | 79.28 | 1,587,247 | -2.87(-3.49%) |
May 03, 2021 | 82.64 | 82.97 | 81.55 | 82.15 | 942,184 | +0.27(+0.33%) |
Apr 30, 2021 | 82.02 | 82.81 | 81.56 | 81.88 | 943,200 | -0.73(-0.88%) |
Apr 29, 2021 | 83.02 | 83.88 | 81.80 | 82.61 | 822,763 | +0.19(+0.23%) |
Apr 28, 2021 | 82.40 | 83.50 | 82.22 | 82.42 | 899,691 | +0.14(+0.17%) |
Apr 27, 2021 | 83.03 | 83.37 | 82.06 | 82.28 | 923,273 | -0.34(-0.41%) |
Apr 26, 2021 | 82.41 | 83.29 | 82.05 | 82.62 | 1,027,007 | +0.84(+1.03%) |
Apr 23, 2021 | 81.79 | 82.17 | 81.14 | 81.78 | 1,315,100 | +0.80(+0.99%) |
Apr 22, 2021 | 81.52 | 81.89 | 79.90 | 80.98 | 3,544,910 | -0.30(-0.37%) |
Apr 21, 2021 | 78.07 | 81.33 | 77.44 | 81.28 | 2,571,215 | +2.83(+3.61%) |
Apr 20, 2021 | 80.99 | 81.31 | 77.73 | 78.45 | 2,466,813 | -3.13(-3.84%) |
Apr 19, 2021 | 80.98 | 82.44 | 80.44 | 81.58 | 2,980,865 | +0.59(+0.73%) |
Apr 16, 2021 | 80.63 | 81.72 | 80.51 | 80.99 | 1,905,500 | +0.74(+0.92%) |
Apr 15, 2021 | 82.58 | 83.03 | 80.18 | 80.25 | 2,332,303 | -1.80(-2.19%) |
Apr 14, 2021 | 83.05 | 84.65 | 81.75 | 82.05 | 2,379,272 | -0.62(-0.75%) |
Apr 13, 2021 | 84.10 | 84.11 | 81.92 | 82.67 | 3,035,518 | -2.21(-2.60%) |
Apr 12, 2021 | 85.76 | 85.98 | 84.03 | 84.88 | 1,333,626 | -1.12(-1.30%) |
Apr 09, 2021 | 87.18 | 87.36 | 85.14 | 86.00 | 1,452,500 | -1.00(-1.15%) |
Apr 08, 2021 | 86.66 | 87.11 | 85.78 | 87.00 | 1,288,221 | +0.32(+0.37%) |
Apr 07, 2021 | 88.88 | 88.88 | 86.58 | 86.68 | 1,283,534 | -2.25(-2.53%) |
Apr 06, 2021 | 87.62 | 89.40 | 87.47 | 88.93 | 1,807,806 | +1.38(+1.58%) |
Apr 05, 2021 | 89.27 | 89.44 | 87.09 | 87.55 | 1,653,179 | -0.52(-0.59%) |
Apr 01, 2021 | 85.50 | 88.15 | 84.97 | 88.07 | 2,002,600 | +3.42(+4.04%) |
Mar 31, 2021 | 84.02 | 85.22 | 83.68 | 84.65 | 1,976,213 | +1.16(+1.39%) |
Mar 30, 2021 | 81.92 | 84.06 | 80.82 | 83.49 | 1,342,591 | +1.74(+2.13%) |
Mar 29, 2021 | 83.41 | 83.95 | 81.42 | 81.75 | 1,553,883 | -2.29(-2.72%) |
Mar 26, 2021 | 84.14 | 86.35 | 82.46 | 84.04 | 3,212,800 | +0.22(+0.26%) |
Mar 25, 2021 | 80.39 | 84.31 | 79.15 | 83.82 | 2,207,181 | +2.27(+2.78%) |
Mar 24, 2021 | 82.16 | 83.90 | 81.53 | 81.55 | 1,526,686 | -0.09(-0.11%) |
Mar 23, 2021 | 83.83 | 83.83 | 81.13 | 81.64 | 2,013,911 | -2.64(-3.13%) |
Mar 22, 2021 | 84.68 | 85.94 | 83.66 | 84.28 | 1,927,434 | -0.40(-0.47%) |
Mar 19, 2021 | 87.46 | 87.76 | 84.37 | 84.68 | 2,781,300 | -3.21(-3.65%) |
Mar 18, 2021 | 86.36 | 89.94 | 84.76 | 87.89 | 4,214,335 | +1.20(+1.38%) |
Mar 17, 2021 | 87.13 | 87.74 | 85.67 | 86.69 | 1,711,797 | -1.32(-1.50%) |
Mar 16, 2021 | 90.22 | 90.23 | 86.27 | 88.01 | 1,828,012 | -2.15(-2.38%) |
Mar 15, 2021 | 88.02 | 90.36 | 87.75 | 90.16 | 2,123,871 | +2.28(+2.59%) |
Mar 12, 2021 | 88.32 | 89.05 | 86.76 | 87.88 | 2,036,300 | -0.90(-1.01%) |
Mar 11, 2021 | 89.30 | 89.30 | 87.79 | 88.78 | 1,176,098 | +0.61(+0.69%) |
Mar 10, 2021 | 87.98 | 89.38 | 87.49 | 88.17 | 1,933,480 | +0.91(+1.04%) |
Mar 09, 2021 | 90.14 | 90.34 | 87.24 | 87.26 | 2,057,663 | -2.14(-2.39%) |
Mar 08, 2021 | 91.50 | 91.83 | 88.76 | 89.40 | 1,680,081 | -0.41(-0.46%) |
Mar 05, 2021 | 91.79 | 91.97 | 86.40 | 89.81 | 2,920,100 | -1.33(-1.46%) |
Mar 04, 2021 | 91.80 | 93.73 | 88.71 | 91.14 | 3,185,660 | -0.61(-0.66%) |
Mar 03, 2021 | 89.15 | 94.63 | 88.81 | 91.75 | 2,723,938 | +1.18(+1.30%) |
Mar 02, 2021 | 92.09 | 92.79 | 89.84 | 90.57 | 1,900,630 | -2.29(-2.47%) |
Mar 01, 2021 | 91.10 | 94.25 | 90.79 | 92.86 | 2,195,435 | +4.00(+4.50%) |
Feb 26, 2021 | 88.82 | 91.03 | 85.25 | 88.86 | 2,507,000 | +1.64(+1.88%) |
Feb 25, 2021 | 91.07 | 91.18 | 85.66 | 87.22 | 3,254,536 | -3.27(-3.61%) |
Feb 24, 2021 | 89.89 | 92.86 | 89.42 | 90.49 | 2,753,218 | +0.16(+0.18%) |
Feb 23, 2021 | 89.10 | 90.46 | 86.18 | 90.33 | 4,949,645 | +1.48(+1.67%) |
Feb 22, 2021 | 87.89 | 91.38 | 87.20 | 88.85 | 3,669,795 | +0.76(+0.86%) |
Feb 19, 2021 | 84.85 | 88.69 | 84.75 | 88.09 | 2,418,800 | +3.64(+4.31%) |
Feb 18, 2021 | 84.79 | 84.79 | 83.35 | 84.45 | 1,748,940 | -0.41(-0.48%) |
Feb 17, 2021 | 84.59 | 85.48 | 83.15 | 84.86 | 2,171,671 | -0.15(-0.18%) |
Feb 16, 2021 | 85.01 | 86.72 | 83.81 | 85.01 | 3,511,677 | +0.84(+1.00%) |
Feb 12, 2021 | 81.03 | 84.21 | 80.87 | 84.17 | 4,125,600 | +3.13(+3.86%) |
Feb 11, 2021 | 80.17 | 83.08 | 79.37 | 81.04 | 3,470,207 | +1.41(+1.77%) |
Feb 10, 2021 | 77.82 | 80.81 | 76.70 | 79.63 | 2,909,862 | +2.11(+2.72%) |
Feb 09, 2021 | 76.32 | 78.33 | 75.32 | 77.52 | 1,832,965 | +1.13(+1.48%) |
Feb 08, 2021 | 75.00 | 76.76 | 74.32 | 76.39 | 1,434,413 | +2.05(+2.76%) |
Feb 05, 2021 | 75.16 | 75.43 | 73.66 | 74.34 | 2,043,200 | -0.68(-0.91%) |
Feb 04, 2021 | 72.20 | 75.71 | 71.88 | 75.02 | 2,816,186 | +3.58(+5.01%) |
Feb 03, 2021 | 70.86 | 71.91 | 70.61 | 71.44 | 1,121,624 | +1.06(+1.51%) |
Feb 02, 2021 | 68.90 | 71.94 | 68.63 | 70.38 | 3,246,323 | +2.82(+4.17%) |
Feb 01, 2021 | 67.39 | 68.19 | 66.25 | 67.56 | 2,350,763 | +1.11(+1.67%) |
Jan 29, 2021 | 68.62 | 68.89 | 65.88 | 66.45 | 2,924,600 | -2.73(-3.95%) |
Jan 28, 2021 | 70.00 | 70.56 | 68.04 | 69.18 | 2,215,309 | +0.66(+0.96%) |
Jan 27, 2021 | 67.60 | 70.02 | 66.36 | 68.52 | 2,795,650 | -0.18(-0.26%) |
Jan 26, 2021 | 69.87 | 70.20 | 67.53 | 68.70 | 2,500,432 | -0.51(-0.74%) |
Jan 25, 2021 | 71.69 | 71.99 | 68.38 | 69.21 | 3,563,072 | -3.07(-4.25%) |
Jan 22, 2021 | 73.50 | 74.34 | 72.02 | 72.28 | 2,667,800 | -2.31(-3.10%) |
Jan 21, 2021 | 73.75 | 74.74 | 73.05 | 74.59 | 1,725,628 | +0.86(+1.17%) |
Jan 20, 2021 | 76.53 | 77.05 | 73.67 | 73.73 | 3,201,049 | -2.81(-3.67%) |
Jan 19, 2021 | 70.87 | 78.00 | 70.38 | 76.54 | 6,215,326 | +4.97(+6.94%) |
Jan 15, 2021 | 72.89 | 72.93 | 70.83 | 71.57 | 1,738,700 | -1.76(-2.40%) |
Jan 14, 2021 | 73.82 | 75.16 | 73.25 | 73.33 | 2,119,232 | +0.01(+0.01%) |
Jan 13, 2021 | 73.46 | 74.42 | 73.05 | 73.32 | 2,163,173 | -0.05(-0.07%) |
Jan 12, 2021 | 72.40 | 73.59 | 71.72 | 73.37 | 1,864,191 | +1.13(+1.56%) |
Jan 11, 2021 | 72.48 | 74.00 | 71.53 | 72.24 | 2,328,245 | -1.22(-1.66%) |
Jan 08, 2021 | 73.21 | 74.06 | 72.65 | 73.46 | 2,259,200 | +0.45(+0.62%) |
Jan 07, 2021 | 72.91 | 74.49 | 72.19 | 73.01 | 1,355,405 | +0.39(+0.54%) |
Jan 06, 2021 | 72.72 | 74.49 | 71.72 | 72.62 | 2,630,653 | +0.62(+0.86%) |
Jan 05, 2021 | 70.25 | 73.11 | 70.25 | 72.00 | 1,642,028 | +1.33(+1.88%) |
Jan 04, 2021 | 73.37 | 73.79 | 69.95 | 70.67 | 2,354,291 | -2.81(-3.82%) |
Dec 31, 2020 | 73.48 | 73.48 | 73.48 | 1,231,532 | -1.09(-1.46%) | |
Dec 30, 2020 | 74.25 | 75.09 | 74.25 | 74.57 | 1,231,532 | +0.06(+0.08%) |
Dec 29, 2020 | 75.00 | 75.34 | 74.18 | 74.51 | 1,921,807 | -0.17(-0.23%) |
Dec 28, 2020 | 71.78 | 75.57 | 71.73 | 74.68 | 2,299,804 | +3.04(+4.24%) |
Dec 24, 2020 | 71.93 | 72.04 | 71.35 | 71.64 | 381,800 | +0.01(+0.01%) |
Dec 23, 2020 | 72.02 | 73.06 | 71.58 | 71.63 | 1,845,544 | -0.38(-0.53%) |
Dec 22, 2020 | 72.39 | 72.63 | 71.25 | 72.01 | 1,847,518 | -0.17(-0.24%) |
Dec 21, 2020 | 70.90 | 73.08 | 70.32 | 72.18 | 2,452,623 | -1.25(-1.70%) |
Dec 18, 2020 | 74.12 | 74.45 | 73.11 | 73.43 | 4,166,400 | -0.55(-0.74%) |
Dec 17, 2020 | 73.24 | 74.29 | 72.51 | 73.98 | 1,797,536 | +1.00(+1.37%) |
Dec 16, 2020 | 73.05 | 73.63 | 72.18 | 72.98 | 1,716,199 | -0.19(-0.26%) |
Dec 15, 2020 | 70.47 | 73.72 | 70.38 | 73.17 | 3,240,459 | +2.82(+4.01%) |
Dec 14, 2020 | 71.90 | 74.25 | 70.27 | 70.35 | 2,534,740 | -0.58(-0.82%) |
Dec 11, 2020 | 71.24 | 71.96 | 69.68 | 70.93 | 2,605,600 | -1.40(-1.94%) |
Dec 10, 2020 | 69.99 | 72.43 | 69.39 | 72.33 | 2,295,070 | +2.07(+2.95%) |
Dec 09, 2020 | 71.11 | 71.35 | 68.61 | 70.26 | 1,985,312 | +0.37(+0.53%) |
Dec 08, 2020 | 69.60 | 70.61 | 68.95 | 69.89 | 2,525,231 | -0.04(-0.06%) |
Dec 07, 2020 | 69.50 | 70.13 | 68.50 | 69.93 | 2,154,984 | -0.07(-0.10%) |
Dec 04, 2020 | 69.62 | 70.22 | 69.51 | 70.00 | 2,250,400 | +0.78(+1.13%) |
Dec 03, 2020 | 70.44 | 70.83 | 68.71 | 69.22 | 1,891,234 | -0.68(-0.97%) |
Dec 02, 2020 | 67.65 | 70.39 | 66.87 | 69.90 | 2,646,472 | +1.79(+2.63%) |
Dec 01, 2020 | 66.56 | 69.33 | 66.25 | 68.11 | 2,794,375 | +2.46(+3.75%) |
Nov 30, 2020 | 66.74 | 67.25 | 64.92 | 65.65 | 2,262,282 | -1.58(-2.35%) |
Nov 27, 2020 | 68.43 | 68.81 | 67.04 | 67.23 | 808,700 | -1.06(-1.55%) |
Nov 25, 2020 | 68.33 | 69.09 | 67.23 | 68.29 | 1,219,100 | -1.02(-1.47%) |
Nov 24, 2020 | 69.80 | 70.53 | 68.83 | 69.31 | 2,561,000 | +1.01(+1.48%) |
Nov 23, 2020 | 67.26 | 68.86 | 66.75 | 68.30 | 2,106,816 | +1.99(+3.00%) |
Nov 20, 2020 | 66.66 | 67.03 | 65.00 | 66.31 | 2,082,400 | -0.60(-0.90%) |
Nov 19, 2020 | 66.85 | 68.46 | 66.49 | 66.91 | 1,589,872 | -0.18(-0.27%) |
Nov 18, 2020 | 69.40 | 71.02 | 67.01 | 67.09 | 4,362,865 | -1.69(-2.46%) |
Nov 17, 2020 | 66.93 | 69.04 | 66.81 | 68.78 | 3,469,592 | +0.46(+0.67%) |
Nov 16, 2020 | 68.86 | 69.54 | 66.16 | 68.32 | 5,280,465 | +2.24(+3.39%) |
Nov 13, 2020 | 62.83 | 66.45 | 62.75 | 66.08 | 4,098,900 | +3.84(+6.17%) |
Nov 12, 2020 | 62.87 | 63.36 | 61.50 | 62.24 | 3,106,856 | -1.45(-2.28%) |
Nov 11, 2020 | 65.31 | 65.61 | 62.71 | 63.69 | 3,642,529 | -1.57(-2.41%) |
Nov 10, 2020 | 62.75 | 65.51 | 62.49 | 65.26 | 5,791,144 | +0.90(+1.40%) |
Nov 09, 2020 | 67.55 | 72.72 | 64.17 | 64.36 | 14,769,630 | +8.32(+14.85%) |
Nov 06, 2020 | 55.99 | 56.55 | 53.15 | 56.04 | 2,996,100 | -0.39(-0.69%) |
Nov 05, 2020 | 55.33 | 56.76 | 54.88 | 56.43 | 1,974,992 | +1.70(+3.11%) |
Nov 04, 2020 | 53.00 | 55.99 | 52.45 | 54.73 | 2,763,850 | +1.39(+2.61%) |
Nov 03, 2020 | 51.11 | 53.97 | 50.88 | 53.34 | 2,917,408 | +3.11(+6.19%) |
Nov 02, 2020 | 49.39 | 50.48 | 48.57 | 50.23 | 1,709,479 | +1.43(+2.93%) |
Oct 30, 2020 | 49.41 | 49.95 | 47.97 | 48.80 | 1,979,400 | -0.87(-1.75%) |
Oct 29, 2020 | 49.07 | 50.00 | 48.53 | 49.67 | 2,133,193 | +0.27(+0.55%) |
Oct 28, 2020 | 50.66 | 50.66 | 48.91 | 49.40 | 3,433,396 | -2.45(-4.73%) |
Oct 27, 2020 | 53.77 | 53.91 | 51.82 | 51.85 | 2,242,076 | -2.68(-4.91%) |
Oct 26, 2020 | 55.95 | 56.43 | 52.91 | 54.53 | 1,958,554 | -2.63(-4.60%) |
Oct 23, 2020 | 57.19 | 57.74 | 56.01 | 57.16 | 1,596,000 | +0.33(+0.58%) |
Oct 22, 2020 | 55.81 | 57.09 | 55.60 | 56.83 | 1,569,410 | +1.54(+2.79%) |
Oct 21, 2020 | 55.07 | 55.69 | 54.24 | 55.29 | 1,195,448 | -0.35(-0.63%) |
Oct 20, 2020 | 54.59 | 56.41 | 54.26 | 55.64 | 1,991,629 | +1.67(+3.09%) |
Oct 19, 2020 | 55.17 | 55.95 | 53.76 | 53.97 | 1,537,012 | -0.63(-1.15%) |
Oct 16, 2020 | 54.67 | 55.54 | 54.19 | 54.60 | 1,201,700 | +0.23(+0.42%) |
Oct 15, 2020 | 53.67 | 54.60 | 52.50 | 54.37 | 1,574,936 | +0.01(+0.02%) |
Oct 14, 2020 | 54.50 | 55.42 | 54.15 | 54.36 | 975,099 | -0.33(-0.60%) |
Oct 13, 2020 | 55.84 | 55.84 | 54.62 | 54.69 | 1,122,006 | -1.15(-2.06%) |
Oct 12, 2020 | 56.13 | 56.37 | 54.69 | 55.84 | 1,142,940 | -0.99(-1.74%) |
Oct 09, 2020 | 56.95 | 57.98 | 56.76 | 56.83 | 1,584,100 | +0.56(+1.00%) |
Oct 08, 2020 | 55.25 | 56.38 | 54.63 | 56.27 | 1,525,443 | +1.45(+2.65%) |
Oct 07, 2020 | 55.23 | 55.97 | 54.43 | 54.82 | 1,174,575 | +0.61(+1.13%) |
Oct 06, 2020 | 55.01 | 56.68 | 53.80 | 54.21 | 1,942,908 | -0.35(-0.64%) |
Oct 05, 2020 | 55.28 | 55.52 | 53.93 | 54.56 | 1,814,720 | -0.17(-0.31%) |
Oct 02, 2020 | 52.24 | 55.25 | 52.12 | 54.73 | 1,358,900 | +0.99(+1.84%) |