Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.89 | 79.89 | 77.59 | 78.46 | 719,125 | -1.20(-1.51%) |
Sep 29, 2021 | 82.73 | 83.24 | 79.39 | 79.66 | 681,684 | -2.00(-2.45%) |
Sep 28, 2021 | 83.80 | 83.80 | 81.38 | 81.66 | 529,261 | -2.16(-2.58%) |
Sep 27, 2021 | 86.03 | 86.43 | 83.82 | 83.82 | 460,053 | -2.18(-2.53%) |
Sep 24, 2021 | 83.71 | 86.92 | 83.70 | 86.00 | 689,535 | +2.44(+2.92%) |
Sep 23, 2021 | 82.27 | 84.29 | 82.25 | 83.56 | 950,403 | +2.01(+2.46%) |
Sep 22, 2021 | 82.01 | 84.05 | 81.40 | 81.55 | 666,650 | -0.31(-0.38%) |
Sep 21, 2021 | 81.80 | 82.74 | 80.55 | 81.86 | 417,758 | -0.23(-0.28%) |
Sep 20, 2021 | 82.25 | 83.16 | 80.30 | 82.09 | 759,694 | -1.88(-2.24%) |
Sep 17, 2021 | 85.98 | 86.80 | 83.72 | 83.97 | 997,727 | -1.51(-1.77%) |
Sep 16, 2021 | 82.15 | 86.08 | 82.15 | 85.48 | 783,913 | +3.48(+4.24%) |
Sep 15, 2021 | 82.05 | 82.50 | 80.80 | 82.00 | 607,740 | -0.35(-0.43%) |
Sep 14, 2021 | 84.90 | 84.90 | 81.81 | 82.35 | 679,182 | -2.20(-2.60%) |
Sep 13, 2021 | 82.43 | 84.72 | 81.13 | 84.55 | 615,515 | +2.39(+2.91%) |
Sep 10, 2021 | 85.00 | 85.70 | 82.06 | 82.16 | 772,133 | -2.33(-2.76%) |
Sep 09, 2021 | 85.00 | 86.48 | 84.31 | 84.49 | 495,837 | -0.27(-0.32%) |
Sep 08, 2021 | 86.51 | 87.04 | 84.31 | 84.76 | 489,226 | -1.38(-1.60%) |
Sep 07, 2021 | 85.35 | 86.74 | 84.03 | 86.14 | 571,941 | +0.78(+0.91%) |
Sep 03, 2021 | 86.49 | 86.49 | 84.79 | 85.36 | 384,850 | -1.18(-1.36%) |
Sep 02, 2021 | 88.31 | 89.45 | 86.07 | 86.54 | 385,996 | -1.27(-1.45%) |
Sep 01, 2021 | 86.75 | 88.39 | 86.20 | 87.81 | 445,484 | +1.06(+1.22%) |
Aug 31, 2021 | 86.10 | 86.96 | 85.81 | 86.75 | 432,807 | +0.60(+0.70%) |
Aug 30, 2021 | 87.81 | 88.04 | 86.00 | 86.15 | 387,505 | -1.88(-2.14%) |
Aug 27, 2021 | 86.03 | 89.24 | 85.88 | 88.03 | 569,277 | +2.42(+2.83%) |
Aug 26, 2021 | 86.69 | 88.07 | 85.14 | 85.61 | 351,005 | -1.25(-1.44%) |
Aug 25, 2021 | 87.10 | 88.41 | 85.67 | 86.86 | 616,231 | -0.38(-0.44%) |
Aug 24, 2021 | 85.97 | 87.69 | 85.23 | 87.24 | 444,196 | +2.06(+2.42%) |
Aug 23, 2021 | 84.35 | 85.90 | 83.63 | 85.18 | 490,105 | +1.03(+1.22%) |
Aug 20, 2021 | 83.71 | 84.71 | 83.50 | 84.15 | 393,535 | +0.56(+0.67%) |
Aug 19, 2021 | 84.84 | 85.60 | 82.87 | 83.59 | 550,638 | -1.90(-2.22%) |
Aug 18, 2021 | 86.50 | 87.38 | 85.15 | 85.49 | 570,944 | -1.40(-1.61%) |
Aug 17, 2021 | 86.15 | 87.22 | 85.16 | 86.89 | 534,359 | -0.20(-0.23%) |
Aug 16, 2021 | 88.80 | 89.00 | 86.03 | 87.09 | 476,378 | -2.35(-2.63%) |
Aug 13, 2021 | 90.96 | 91.47 | 89.01 | 89.44 | 413,431 | -1.97(-2.16%) |
Aug 12, 2021 | 91.01 | 92.44 | 90.51 | 91.41 | 386,191 | -0.33(-0.36%) |
Aug 11, 2021 | 92.57 | 92.57 | 90.26 | 91.74 | 479,159 | +0.00(+0.00%) |
Aug 10, 2021 | 90.62 | 93.36 | 89.98 | 91.74 | 823,230 | +1.79(+1.99%) |
Aug 09, 2021 | 89.94 | 90.72 | 87.72 | 89.95 | 799,370 | -0.41(-0.45%) |
Aug 06, 2021 | 90.89 | 91.50 | 89.00 | 90.36 | 975,171 | -2.36(-2.55%) |
Aug 05, 2021 | 92.00 | 94.18 | 91.31 | 92.72 | 1,433,154 | +0.50(+0.54%) |
Aug 04, 2021 | 92.31 | 94.35 | 91.80 | 92.22 | 587,573 | -0.87(-0.93%) |
Aug 03, 2021 | 99.50 | 99.50 | 92.54 | 93.09 | 1,333,388 | -6.19(-6.23%) |
Aug 02, 2021 | 101.29 | 101.89 | 98.67 | 99.28 | 632,875 | -1.26(-1.25%) |
Jul 30, 2021 | 100.71 | 103.53 | 99.86 | 100.54 | 501,372 | -1.88(-1.84%) |
Jul 29, 2021 | 102.56 | 104.88 | 101.70 | 102.42 | 402,451 | +0.93(+0.92%) |
Jul 28, 2021 | 103.00 | 104.68 | 100.18 | 101.49 | 508,798 | -1.60(-1.55%) |
Jul 27, 2021 | 104.00 | 104.98 | 100.28 | 103.09 | 654,447 | -1.17(-1.12%) |
Jul 26, 2021 | 101.38 | 104.64 | 100.21 | 104.26 | 535,025 | +3.24(+3.21%) |
Jul 23, 2021 | 100.80 | 101.89 | 98.50 | 101.02 | 615,434 | +0.63(+0.63%) |
Jul 22, 2021 | 96.72 | 101.58 | 96.01 | 100.39 | 979,584 | +3.23(+3.32%) |
Jul 21, 2021 | 95.78 | 98.93 | 95.26 | 97.16 | 576,011 | +2.34(+2.47%) |
Jul 20, 2021 | 91.73 | 95.92 | 90.11 | 94.82 | 793,482 | +3.96(+4.36%) |
Jul 19, 2021 | 90.00 | 91.66 | 87.17 | 90.86 | 934,344 | -1.83(-1.97%) |
Jul 16, 2021 | 94.04 | 94.92 | 92.23 | 92.69 | 608,344 | -0.35(-0.38%) |
Jul 15, 2021 | 97.96 | 97.99 | 91.20 | 93.04 | 1,903,892 | -5.28(-5.37%) |
Jul 14, 2021 | 103.44 | 103.94 | 97.13 | 98.32 | 717,911 | -3.73(-3.66%) |
Jul 13, 2021 | 103.67 | 104.16 | 101.88 | 102.05 | 437,635 | -1.94(-1.87%) |
Jul 12, 2021 | 104.85 | 106.38 | 103.70 | 103.99 | 432,095 | -2.07(-1.95%) |
Jul 09, 2021 | 105.36 | 106.63 | 104.22 | 106.06 | 312,400 | +1.69(+1.62%) |
Jul 08, 2021 | 100.36 | 105.23 | 99.11 | 104.37 | 465,296 | +0.31(+0.30%) |
Jul 07, 2021 | 106.50 | 107.27 | 102.35 | 104.06 | 482,051 | -2.50(-2.35%) |
Jul 06, 2021 | 104.19 | 107.54 | 102.13 | 106.56 | 486,505 | +2.37(+2.27%) |
Jul 02, 2021 | 104.01 | 105.56 | 103.80 | 104.19 | 320,816 | +0.30(+0.29%) |
Jul 01, 2021 | 108.00 | 109.88 | 103.27 | 103.89 | 517,210 | -3.13(-2.92%) |
Jun 30, 2021 | 105.43 | 107.57 | 105.04 | 107.02 | 392,864 | +1.28(+1.21%) |
Jun 29, 2021 | 105.62 | 107.07 | 104.49 | 105.74 | 362,115 | +0.37(+0.35%) |
Jun 28, 2021 | 105.25 | 107.13 | 103.51 | 105.37 | 557,265 | +0.14(+0.13%) |
Jun 25, 2021 | 106.52 | 109.01 | 104.89 | 105.23 | 898,873 | -2.83(-2.62%) |
Jun 24, 2021 | 101.00 | 111.49 | 100.35 | 108.06 | 2,147,673 | +9.02(+9.11%) |
Jun 23, 2021 | 98.30 | 99.50 | 96.76 | 99.04 | 550,445 | +2.69(+2.79%) |
Jun 22, 2021 | 94.69 | 96.41 | 93.74 | 96.35 | 495,377 | +1.65(+1.74%) |
Jun 21, 2021 | 95.00 | 95.08 | 92.54 | 94.70 | 557,870 | +0.31(+0.33%) |
Jun 18, 2021 | 95.50 | 96.36 | 93.79 | 94.39 | 729,450 | -2.60(-2.68%) |
Jun 17, 2021 | 99.57 | 100.36 | 94.41 | 96.99 | 940,779 | -2.69(-2.70%) |
Jun 16, 2021 | 98.67 | 100.52 | 97.90 | 99.68 | 640,123 | +0.52(+0.52%) |
Jun 15, 2021 | 100.71 | 101.99 | 98.38 | 99.16 | 578,769 | -1.56(-1.55%) |
Jun 14, 2021 | 100.61 | 102.19 | 99.50 | 100.72 | 783,675 | +0.42(+0.42%) |
Jun 11, 2021 | 98.50 | 100.41 | 98.22 | 100.30 | 628,406 | +2.42(+2.47%) |
Jun 10, 2021 | 99.02 | 99.77 | 95.87 | 97.88 | 602,550 | -1.23(-1.24%) |
Jun 09, 2021 | 100.89 | 102.01 | 98.88 | 99.11 | 984,760 | -1.54(-1.53%) |
Jun 08, 2021 | 94.09 | 100.97 | 94.00 | 100.65 | 2,219,863 | +5.54(+5.82%) |
Jun 07, 2021 | 89.13 | 95.92 | 88.90 | 95.11 | 1,305,595 | +5.83(+6.53%) |
Jun 04, 2021 | 91.42 | 91.88 | 88.40 | 89.28 | 853,383 | -1.31(-1.45%) |
Jun 03, 2021 | 93.46 | 93.98 | 89.38 | 90.59 | 1,822,360 | -4.22(-4.45%) |
Jun 02, 2021 | 91.44 | 94.94 | 89.91 | 94.81 | 894,857 | +3.89(+4.28%) |
Jun 01, 2021 | 94.11 | 94.81 | 89.81 | 90.92 | 1,565,365 | -3.06(-3.26%) |
May 28, 2021 | 95.00 | 96.10 | 92.89 | 93.98 | 983,642 | -1.69(-1.77%) |
May 27, 2021 | 91.85 | 96.02 | 90.02 | 95.67 | 1,361,169 | +5.01(+5.53%) |
May 26, 2021 | 88.00 | 91.63 | 86.33 | 90.66 | 1,150,847 | +2.28(+2.58%) |
May 25, 2021 | 91.88 | 93.71 | 88.07 | 88.38 | 3,928,151 | +3.79(+4.48%) |
May 24, 2021 | 83.93 | 85.69 | 82.72 | 84.59 | 838,654 | +0.91(+1.09%) |
May 21, 2021 | 83.89 | 85.50 | 83.60 | 83.68 | 631,834 | +0.40(+0.48%) |
May 20, 2021 | 84.32 | 84.95 | 82.20 | 83.28 | 1,011,971 | -0.53(-0.63%) |
May 19, 2021 | 83.76 | 84.60 | 81.67 | 83.81 | 1,052,328 | -2.63(-3.04%) |
May 18, 2021 | 84.50 | 87.16 | 82.25 | 86.44 | 1,217,435 | +2.77(+3.31%) |
May 17, 2021 | 82.90 | 83.81 | 80.22 | 83.67 | 892,176 | +0.42(+0.50%) |
May 14, 2021 | 80.36 | 84.48 | 79.66 | 83.25 | 1,349,021 | +3.77(+4.74%) |
May 13, 2021 | 82.07 | 84.38 | 78.00 | 79.48 | 1,372,654 | -2.52(-3.07%) |
May 12, 2021 | 88.92 | 89.18 | 81.33 | 82.00 | 1,802,988 | -8.03(-8.92%) |
May 11, 2021 | 87.12 | 91.14 | 86.23 | 90.03 | 1,078,428 | +0.27(+0.30%) |
May 10, 2021 | 89.60 | 91.09 | 85.57 | 89.76 | 2,034,874 | +0.28(+0.31%) |
May 07, 2021 | 93.97 | 95.98 | 88.88 | 89.48 | 3,674,818 | -16.14(-15.28%) |
May 06, 2021 | 106.81 | 106.82 | 100.83 | 105.62 | 1,645,099 | -0.70(-0.66%) |
May 05, 2021 | 106.45 | 107.47 | 102.65 | 106.32 | 650,932 | +0.78(+0.74%) |
May 04, 2021 | 106.88 | 107.25 | 102.56 | 105.54 | 712,837 | -2.25(-2.09%) |
May 03, 2021 | 109.21 | 110.40 | 107.12 | 107.79 | 595,091 | -0.96(-0.88%) |
Apr 30, 2021 | 110.85 | 112.44 | 108.45 | 108.75 | 411,400 | -3.42(-3.05%) |
Apr 29, 2021 | 112.27 | 113.81 | 109.97 | 112.17 | 406,966 | +0.52(+0.47%) |
Apr 28, 2021 | 111.27 | 113.30 | 109.67 | 111.65 | 351,211 | -0.21(-0.19%) |
Apr 27, 2021 | 113.50 | 114.72 | 111.35 | 111.86 | 470,542 | -0.14(-0.13%) |
Apr 26, 2021 | 111.01 | 113.48 | 111.00 | 112.00 | 455,818 | +1.69(+1.53%) |
Apr 23, 2021 | 110.84 | 110.86 | 109.18 | 110.31 | 366,000 | +1.00(+0.91%) |
Apr 22, 2021 | 109.63 | 112.40 | 108.74 | 109.31 | 381,663 | +0.29(+0.27%) |
Apr 21, 2021 | 107.50 | 109.19 | 105.55 | 109.02 | 488,210 | +0.66(+0.61%) |
Apr 20, 2021 | 110.00 | 111.04 | 104.47 | 108.36 | 816,898 | -1.81(-1.64%) |
Apr 19, 2021 | 116.00 | 116.32 | 109.45 | 110.17 | 838,571 | -6.61(-5.66%) |
Apr 16, 2021 | 120.23 | 120.23 | 115.60 | 116.78 | 395,900 | -2.22(-1.87%) |
Apr 15, 2021 | 116.53 | 119.59 | 116.42 | 119.00 | 392,846 | +1.82(+1.55%) |
Apr 14, 2021 | 117.51 | 120.00 | 116.95 | 117.18 | 536,780 | +0.36(+0.31%) |
Apr 13, 2021 | 112.61 | 118.05 | 111.50 | 116.82 | 577,512 | +3.82(+3.38%) |
Apr 12, 2021 | 114.10 | 115.76 | 111.56 | 113.00 | 409,256 | -1.63(-1.42%) |
Apr 09, 2021 | 113.45 | 114.89 | 111.50 | 114.63 | 382,300 | +0.82(+0.72%) |
Apr 08, 2021 | 116.14 | 117.37 | 112.13 | 113.81 | 628,553 | -1.93(-1.67%) |
Apr 07, 2021 | 114.31 | 118.37 | 114.31 | 115.74 | 487,050 | +1.40(+1.22%) |
Apr 06, 2021 | 114.12 | 115.92 | 113.60 | 114.34 | 434,461 | +0.40(+0.35%) |
Apr 05, 2021 | 114.76 | 115.49 | 112.02 | 113.94 | 375,309 | +0.49(+0.43%) |
Apr 01, 2021 | 114.89 | 119.00 | 112.67 | 113.45 | 617,400 | +0.68(+0.60%) |
Mar 31, 2021 | 112.53 | 114.04 | 111.15 | 112.77 | 396,908 | +1.34(+1.20%) |
Mar 30, 2021 | 109.70 | 113.37 | 109.70 | 111.43 | 360,708 | +0.65(+0.59%) |
Mar 29, 2021 | 113.91 | 114.78 | 110.07 | 110.78 | 418,645 | -4.22(-3.67%) |
Mar 26, 2021 | 117.32 | 118.07 | 111.33 | 115.00 | 356,500 | -0.09(-0.08%) |
Mar 25, 2021 | 109.38 | 115.65 | 108.62 | 115.09 | 456,942 | +4.21(+3.80%) |
Mar 24, 2021 | 116.55 | 116.87 | 109.68 | 110.88 | 702,137 | -4.22(-3.67%) |
Mar 23, 2021 | 117.72 | 119.59 | 114.24 | 115.10 | 602,108 | -4.29(-3.59%) |
Mar 22, 2021 | 122.96 | 124.69 | 118.71 | 119.39 | 564,213 | -3.04(-2.48%) |
Mar 19, 2021 | 118.71 | 123.42 | 118.29 | 122.43 | 890,400 | +3.65(+3.07%) |
Mar 18, 2021 | 125.00 | 125.48 | 117.60 | 118.78 | 955,112 | -5.67(-4.56%) |
Mar 17, 2021 | 122.00 | 125.61 | 119.85 | 124.45 | 463,818 | +1.71(+1.39%) |
Mar 16, 2021 | 129.62 | 129.91 | 120.56 | 122.74 | 739,583 | -6.94(-5.35%) |
Mar 15, 2021 | 123.38 | 130.00 | 122.17 | 129.68 | 1,139,544 | +7.87(+6.46%) |
Mar 12, 2021 | 122.00 | 124.31 | 119.09 | 121.81 | 580,800 | -1.23(-1.00%) |
Mar 11, 2021 | 121.79 | 124.99 | 121.16 | 123.04 | 772,907 | +3.02(+2.52%) |
Mar 10, 2021 | 116.42 | 120.36 | 115.07 | 120.02 | 638,773 | +5.63(+4.92%) |
Mar 09, 2021 | 117.40 | 118.00 | 114.25 | 114.39 | 841,959 | -1.48(-1.28%) |
Mar 08, 2021 | 113.94 | 116.86 | 111.45 | 115.87 | 991,638 | +3.11(+2.76%) |
Mar 05, 2021 | 109.33 | 112.88 | 103.45 | 112.76 | 1,098,700 | +3.39(+3.10%) |
Mar 04, 2021 | 114.67 | 115.74 | 104.63 | 109.37 | 845,498 | -4.45(-3.91%) |
Mar 03, 2021 | 122.17 | 124.78 | 112.86 | 113.82 | 812,086 | -7.64(-6.29%) |
Mar 02, 2021 | 119.78 | 123.56 | 119.00 | 121.46 | 1,043,835 | +3.93(+3.34%) |
Mar 01, 2021 | 118.66 | 119.25 | 113.24 | 117.53 | 1,690,606 | -0.95(-0.80%) |
Feb 26, 2021 | 117.94 | 121.81 | 113.53 | 118.48 | 1,116,600 | -0.44(-0.37%) |
Feb 25, 2021 | 125.45 | 126.84 | 117.59 | 118.92 | 789,505 | -6.41(-5.11%) |
Feb 24, 2021 | 122.30 | 125.75 | 119.64 | 125.33 | 506,380 | +4.47(+3.70%) |
Feb 23, 2021 | 120.00 | 121.48 | 112.79 | 120.86 | 787,763 | -1.13(-0.93%) |
Feb 22, 2021 | 124.51 | 126.01 | 121.71 | 121.99 | 649,251 | -2.55(-2.05%) |
Feb 19, 2021 | 122.92 | 126.48 | 122.83 | 124.54 | 359,000 | +1.48(+1.20%) |
Feb 18, 2021 | 123.24 | 125.42 | 121.18 | 123.06 | 398,948 | -0.65(-0.53%) |
Feb 17, 2021 | 122.48 | 124.24 | 118.00 | 123.71 | 770,911 | +0.67(+0.54%) |
Feb 16, 2021 | 128.69 | 129.26 | 120.53 | 123.04 | 838,895 | -5.75(-4.46%) |
Feb 12, 2021 | 130.84 | 131.40 | 126.91 | 128.79 | 640,600 | -1.97(-1.51%) |
Feb 11, 2021 | 129.51 | 131.17 | 125.83 | 130.76 | 695,928 | +1.53(+1.18%) |
Feb 10, 2021 | 127.00 | 132.49 | 126.70 | 129.23 | 835,307 | +2.70(+2.13%) |
Feb 09, 2021 | 123.67 | 128.78 | 123.01 | 126.53 | 1,125,588 | +4.26(+3.48%) |
Feb 08, 2021 | 118.35 | 122.75 | 116.01 | 122.27 | 643,295 | +4.72(+4.02%) |
Feb 05, 2021 | 117.94 | 118.53 | 115.25 | 117.55 | 450,700 | +0.68(+0.58%) |
Feb 04, 2021 | 112.15 | 117.76 | 110.95 | 116.87 | 476,311 | +5.25(+4.70%) |
Feb 03, 2021 | 108.54 | 112.80 | 107.28 | 111.62 | 608,807 | +3.35(+3.09%) |
Feb 02, 2021 | 113.38 | 114.10 | 107.39 | 108.27 | 1,009,842 | -4.08(-3.63%) |
Feb 01, 2021 | 112.78 | 114.47 | 109.21 | 112.35 | 1,033,208 | -1.07(-0.94%) |
Jan 29, 2021 | 116.00 | 119.02 | 112.12 | 113.42 | 1,076,300 | -2.72(-2.34%) |
Jan 28, 2021 | 124.63 | 126.41 | 115.80 | 116.14 | 1,486,661 | -8.86(-7.09%) |
Jan 27, 2021 | 106.96 | 138.38 | 106.96 | 125.00 | 4,523,946 | +15.29(+13.94%) |
Jan 26, 2021 | 111.83 | 111.83 | 107.61 | 109.71 | 788,611 | -0.85(-0.77%) |
Jan 25, 2021 | 112.13 | 117.37 | 110.05 | 110.56 | 1,050,521 | -0.65(-0.58%) |
Jan 22, 2021 | 107.26 | 111.48 | 107.19 | 111.21 | 656,200 | +2.14(+1.96%) |
Jan 21, 2021 | 108.21 | 112.12 | 107.57 | 109.07 | 733,477 | +1.10(+1.02%) |
Jan 20, 2021 | 113.05 | 114.20 | 107.56 | 107.97 | 818,802 | -3.72(-3.33%) |
Jan 19, 2021 | 112.82 | 115.41 | 111.33 | 111.69 | 853,412 | +0.43(+0.39%) |
Jan 15, 2021 | 113.23 | 116.65 | 108.72 | 111.26 | 1,255,500 | -3.39(-2.96%) |
Jan 14, 2021 | 108.39 | 115.38 | 108.25 | 114.65 | 1,793,324 | +5.32(+4.87%) |
Jan 13, 2021 | 101.55 | 113.00 | 100.69 | 109.33 | 2,576,202 | +7.78(+7.66%) |
Jan 12, 2021 | 93.16 | 101.81 | 92.48 | 101.55 | 1,530,252 | +10.68(+11.75%) |
Jan 11, 2021 | 91.24 | 92.33 | 90.32 | 90.87 | 447,867 | -0.42(-0.46%) |
Jan 08, 2021 | 89.46 | 91.32 | 89.00 | 91.29 | 558,900 | +2.37(+2.67%) |
Jan 07, 2021 | 87.29 | 89.94 | 87.29 | 88.92 | 545,560 | +2.04(+2.35%) |
Jan 06, 2021 | 86.39 | 88.68 | 85.52 | 86.88 | 651,410 | +0.96(+1.12%) |
Jan 05, 2021 | 82.46 | 86.52 | 82.46 | 85.92 | 651,817 | +3.49(+4.23%) |
Jan 04, 2021 | 85.00 | 85.30 | 82.16 | 82.43 | 867,670 | -2.35(-2.77%) |
Dec 31, 2020 | 84.78 | 84.78 | 84.78 | 537,313 | -0.08(-0.09%) | |
Dec 30, 2020 | 86.08 | 87.11 | 84.60 | 84.86 | 537,313 | -1.07(-1.25%) |
Dec 29, 2020 | 86.28 | 87.28 | 84.59 | 85.93 | 629,203 | -0.20(-0.23%) |
Dec 28, 2020 | 89.50 | 89.54 | 86.00 | 86.13 | 548,267 | -1.67(-1.90%) |
Dec 24, 2020 | 87.63 | 88.07 | 86.21 | 87.80 | 256,000 | -0.05(-0.06%) |
Dec 23, 2020 | 88.23 | 89.22 | 86.21 | 87.85 | 446,833 | -0.24(-0.27%) |
Dec 22, 2020 | 90.91 | 90.91 | 87.65 | 88.09 | 711,763 | -2.41(-2.66%) |
Dec 21, 2020 | 87.64 | 90.63 | 86.95 | 90.50 | 585,918 | +0.19(+0.21%) |
Dec 18, 2020 | 91.25 | 91.99 | 86.76 | 90.31 | 913,000 | -0.77(-0.85%) |
Dec 17, 2020 | 86.86 | 91.39 | 85.93 | 91.08 | 1,322,555 | +5.15(+5.99%) |
Dec 16, 2020 | 85.94 | 86.43 | 84.69 | 85.93 | 335,355 | +0.14(+0.16%) |
Dec 15, 2020 | 87.28 | 87.50 | 85.04 | 85.79 | 565,987 | -0.94(-1.08%) |
Dec 14, 2020 | 87.04 | 88.48 | 85.14 | 86.73 | 556,018 | +0.37(+0.43%) |
Dec 11, 2020 | 86.59 | 88.19 | 85.00 | 86.36 | 373,300 | -0.74(-0.85%) |
Dec 10, 2020 | 84.86 | 87.14 | 84.42 | 87.10 | 390,987 | +1.08(+1.26%) |
Dec 09, 2020 | 86.60 | 88.50 | 85.10 | 86.02 | 542,470 | +0.04(+0.05%) |
Dec 08, 2020 | 83.96 | 85.99 | 83.00 | 85.98 | 419,838 | +1.23(+1.45%) |
Dec 07, 2020 | 87.92 | 88.20 | 84.11 | 84.75 | 726,821 | -3.02(-3.44%) |
Dec 04, 2020 | 85.96 | 88.39 | 85.74 | 87.77 | 705,800 | +2.28(+2.67%) |
Dec 03, 2020 | 82.93 | 86.84 | 82.01 | 85.49 | 915,075 | +3.13(+3.80%) |
Dec 02, 2020 | 80.00 | 82.80 | 79.46 | 82.36 | 775,690 | +2.07(+2.58%) |
Dec 01, 2020 | 82.48 | 82.67 | 80.04 | 80.29 | 718,034 | -1.37(-1.68%) |
Nov 30, 2020 | 82.33 | 82.50 | 77.84 | 81.66 | 738,048 | -0.99(-1.20%) |
Nov 27, 2020 | 82.01 | 83.20 | 81.60 | 82.65 | 333,900 | +0.98(+1.20%) |
Nov 25, 2020 | 82.27 | 82.42 | 80.08 | 81.67 | 433,500 | -0.47(-0.57%) |
Nov 24, 2020 | 80.00 | 82.50 | 79.70 | 82.14 | 875,463 | +2.94(+3.71%) |
Nov 23, 2020 | 76.98 | 79.39 | 75.90 | 79.20 | 695,513 | +3.35(+4.42%) |
Nov 20, 2020 | 77.25 | 77.64 | 75.04 | 75.85 | 742,800 | -2.55(-3.25%) |
Nov 19, 2020 | 78.09 | 79.58 | 77.26 | 78.40 | 633,729 | -0.61(-0.77%) |
Nov 18, 2020 | 79.46 | 82.05 | 78.63 | 79.01 | 1,042,604 | +0.05(+0.06%) |
Nov 17, 2020 | 78.09 | 79.30 | 76.57 | 78.96 | 553,181 | -0.04(-0.05%) |
Nov 16, 2020 | 81.00 | 81.23 | 78.02 | 79.00 | 1,041,816 | -0.06(-0.08%) |
Nov 13, 2020 | 76.83 | 79.72 | 75.32 | 79.06 | 642,000 | +3.07(+4.04%) |
Nov 12, 2020 | 75.18 | 77.59 | 74.31 | 75.99 | 696,939 | -0.34(-0.45%) |
Nov 11, 2020 | 79.92 | 79.92 | 75.40 | 76.33 | 831,296 | -3.12(-3.93%) |
Nov 10, 2020 | 81.95 | 82.25 | 77.76 | 79.45 | 1,251,556 | -2.80(-3.40%) |
Nov 09, 2020 | 79.52 | 86.99 | 79.20 | 82.25 | 2,443,822 | +11.06(+15.54%) |
Nov 06, 2020 | 70.75 | 71.55 | 69.82 | 71.19 | 522,800 | +0.01(+0.01%) |
Nov 05, 2020 | 71.06 | 72.35 | 71.01 | 71.18 | 736,591 | +0.90(+1.28%) |
Nov 04, 2020 | 68.18 | 70.52 | 66.88 | 70.28 | 715,140 | +2.93(+4.35%) |
Nov 03, 2020 | 65.77 | 68.13 | 65.23 | 67.35 | 950,217 | +2.36(+3.63%) |
Nov 02, 2020 | 67.70 | 67.70 | 64.02 | 64.99 | 1,139,521 | -2.53(-3.75%) |
Oct 30, 2020 | 65.11 | 70.00 | 65.08 | 67.52 | 1,240,000 | -1.45(-2.10%) |
Oct 29, 2020 | 66.27 | 69.44 | 64.68 | 68.97 | 1,343,218 | +2.79(+4.22%) |
Oct 28, 2020 | 68.96 | 69.37 | 66.05 | 66.18 | 851,696 | -4.86(-6.84%) |
Oct 27, 2020 | 71.23 | 72.32 | 70.14 | 71.04 | 720,229 | +0.22(+0.31%) |
Oct 26, 2020 | 73.82 | 73.82 | 69.52 | 70.82 | 910,136 | -3.92(-5.24%) |
Oct 23, 2020 | 74.32 | 75.42 | 73.39 | 74.74 | 1,099,000 | +2.18(+3.00%) |
Oct 22, 2020 | 69.30 | 72.80 | 69.30 | 72.56 | 822,953 | +3.28(+4.73%) |
Oct 21, 2020 | 68.53 | 69.68 | 67.41 | 69.28 | 732,989 | +0.62(+0.90%) |
Oct 20, 2020 | 71.00 | 71.00 | 68.51 | 68.66 | 629,067 | -1.72(-2.44%) |
Oct 19, 2020 | 70.53 | 71.24 | 69.27 | 70.38 | 489,047 | +0.11(+0.16%) |
Oct 16, 2020 | 70.81 | 71.38 | 70.06 | 70.27 | 360,900 | -0.65(-0.92%) |
Oct 15, 2020 | 70.01 | 71.19 | 69.56 | 70.92 | 656,964 | -0.08(-0.11%) |
Oct 14, 2020 | 73.22 | 74.23 | 70.99 | 71.00 | 1,046,778 | -1.46(-2.01%) |
Oct 13, 2020 | 70.23 | 73.75 | 69.76 | 72.46 | 797,039 | +1.19(+1.67%) |
Oct 12, 2020 | 71.19 | 72.29 | 69.73 | 71.27 | 644,389 | -0.91(-1.26%) |
Oct 09, 2020 | 71.15 | 72.36 | 70.35 | 72.18 | 654,300 | +1.29(+1.82%) |
Oct 08, 2020 | 67.50 | 71.09 | 66.70 | 70.89 | 1,269,672 | +4.02(+6.01%) |
Oct 07, 2020 | 66.49 | 67.39 | 65.86 | 66.87 | 641,019 | +1.33(+2.03%) |
Oct 06, 2020 | 66.03 | 68.00 | 65.28 | 65.54 | 816,912 | -0.05(-0.08%) |
Oct 05, 2020 | 67.46 | 68.00 | 64.86 | 65.59 | 885,069 | -1.18(-1.77%) |
Oct 02, 2020 | 64.21 | 68.08 | 63.77 | 66.77 | 1,045,400 | +1.90(+2.93%) |