Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.00 | 59.95 | 58.98 | 59.77 | 3,972,177 | +1.47(+2.52%) |
Sep 29, 2021 | 59.50 | 59.57 | 58.12 | 58.30 | 5,530,200 | -0.70(-1.19%) |
Sep 28, 2021 | 59.75 | 60.14 | 58.89 | 59.00 | 5,645,760 | -1.34(-2.21%) |
Sep 27, 2021 | 59.36 | 60.48 | 58.68 | 60.34 | 4,827,995 | +2.06(+3.54%) |
Sep 24, 2021 | 58.45 | 58.79 | 58.15 | 58.27 | 4,061,597 | -1.53(-2.56%) |
Sep 23, 2021 | 59.52 | 59.90 | 59.10 | 59.80 | 3,950,977 | +0.92(+1.56%) |
Sep 22, 2021 | 58.55 | 60.05 | 58.41 | 58.88 | 5,906,725 | +0.78(+1.34%) |
Sep 21, 2021 | 57.49 | 58.45 | 57.24 | 58.10 | 4,352,253 | +1.42(+2.51%) |
Sep 20, 2021 | 57.50 | 58.20 | 56.06 | 56.68 | 6,056,803 | -2.22(-3.77%) |
Sep 17, 2021 | 59.35 | 59.44 | 58.30 | 58.90 | 7,374,321 | +0.62(+1.06%) |
Sep 16, 2021 | 58.00 | 58.46 | 57.41 | 58.28 | 4,761,735 | +0.06(+0.10%) |
Sep 15, 2021 | 58.25 | 58.33 | 57.00 | 58.22 | 7,854,352 | -1.72(-2.87%) |
Sep 14, 2021 | 60.80 | 61.16 | 59.75 | 59.94 | 5,311,408 | -1.49(-2.43%) |
Sep 13, 2021 | 61.50 | 61.77 | 60.86 | 61.43 | 4,239,393 | -0.94(-1.51%) |
Sep 10, 2021 | 62.87 | 62.92 | 61.90 | 62.37 | 5,982,614 | -0.89(-1.41%) |
Sep 09, 2021 | 62.19 | 63.85 | 61.70 | 63.26 | 9,448,155 | -1.85(-2.84%) |
Sep 08, 2021 | 66.95 | 67.05 | 65.02 | 65.11 | 7,551,009 | -1.98(-2.95%) |
Sep 07, 2021 | 65.75 | 67.67 | 65.75 | 67.09 | 6,740,846 | +3.89(+6.16%) |
Sep 03, 2021 | 62.82 | 63.37 | 62.35 | 63.20 | 4,724,697 | -0.17(-0.27%) |
Sep 02, 2021 | 64.17 | 64.36 | 63.37 | 63.37 | 6,234,164 | -1.19(-1.84%) |
Sep 01, 2021 | 62.97 | 64.98 | 62.85 | 64.56 | 8,588,595 | +2.90(+4.70%) |
Aug 31, 2021 | 61.00 | 62.18 | 57.40 | 61.66 | 7,186,460 | +3.35(+5.75%) |
Aug 30, 2021 | 57.50 | 58.90 | 57.00 | 58.31 | 7,846,483 | -0.65(-1.10%) |
Aug 27, 2021 | 60.19 | 60.19 | 58.75 | 58.96 | 8,778,082 | -1.00(-1.67%) |
Aug 26, 2021 | 60.55 | 60.94 | 59.85 | 59.96 | 6,935,415 | -0.93(-1.53%) |
Aug 25, 2021 | 61.19 | 61.42 | 60.39 | 60.89 | 8,768,325 | -1.67(-2.67%) |
Aug 24, 2021 | 60.65 | 62.65 | 60.65 | 62.56 | 13,260,190 | +5.42(+9.49%) |
Aug 23, 2021 | 56.21 | 57.28 | 56.15 | 57.14 | 7,368,159 | +1.08(+1.93%) |
Aug 20, 2021 | 54.67 | 56.39 | 54.66 | 56.06 | 10,451,841 | +2.32(+4.32%) |
Aug 19, 2021 | 53.71 | 54.66 | 53.47 | 53.74 | 11,676,159 | -3.46(-6.05%) |
Aug 18, 2021 | 56.32 | 58.24 | 56.32 | 57.20 | 9,629,389 | +2.05(+3.72%) |
Aug 17, 2021 | 55.40 | 56.66 | 55.05 | 55.15 | 11,983,835 | -2.37(-4.12%) |
Aug 16, 2021 | 57.75 | 58.20 | 55.51 | 57.52 | 7,833,151 | -2.71(-4.50%) |
Aug 13, 2021 | 60.40 | 60.53 | 59.53 | 60.23 | 4,994,951 | -0.80(-1.31%) |
Aug 12, 2021 | 61.69 | 61.69 | 60.55 | 61.03 | 4,516,816 | -1.29(-2.07%) |
Aug 11, 2021 | 61.55 | 62.60 | 57.29 | 62.32 | 3,202,262 | +0.43(+0.69%) |
Aug 10, 2021 | 62.26 | 62.90 | 61.53 | 61.89 | 5,027,259 | +1.34(+2.21%) |
Aug 09, 2021 | 59.05 | 61.15 | 57.75 | 60.55 | 7,102,761 | +2.84(+4.92%) |
Aug 06, 2021 | 58.88 | 59.08 | 56.95 | 57.71 | 8,714,071 | +0.31(+0.54%) |
Aug 05, 2021 | 57.10 | 58.69 | 56.75 | 57.40 | 7,476,993 | -1.74(-2.94%) |
Aug 04, 2021 | 58.65 | 59.45 | 58.42 | 59.14 | 6,281,406 | +2.31(+4.06%) |
Aug 03, 2021 | 57.41 | 57.63 | 56.50 | 56.83 | 9,573,745 | -4.49(-7.32%) |
Aug 02, 2021 | 61.15 | 61.85 | 60.48 | 61.32 | 4,191,839 | +0.12(+0.20%) |
Jul 30, 2021 | 60.70 | 61.80 | 60.50 | 61.20 | 5,876,678 | -0.77(-1.24%) |
Jul 29, 2021 | 63.87 | 63.90 | 61.05 | 61.97 | 8,665,640 | +0.24(+0.39%) |
Jul 28, 2021 | 59.35 | 62.50 | 56.60 | 61.73 | 26,054,170 | +2.83(+4.81%) |
Jul 27, 2021 | 57.45 | 59.62 | 55.77 | 58.90 | 19,350,144 | -1.28(-2.13%) |
Jul 26, 2021 | 62.31 | 63.40 | 58.59 | 60.18 | 18,457,680 | -6.71(-10.03%) |
Jul 23, 2021 | 67.94 | 69.51 | 66.21 | 66.89 | 5,678,516 | -2.75(-3.95%) |
Jul 22, 2021 | 70.10 | 70.17 | 69.11 | 69.64 | 1,759,428 | -0.25(-0.36%) |
Jul 21, 2021 | 69.06 | 69.93 | 69.01 | 69.89 | 2,493,283 | +0.04(+0.06%) |
Jul 20, 2021 | 69.60 | 70.19 | 69.09 | 69.85 | 2,671,916 | -0.12(-0.17%) |
Jul 19, 2021 | 70.25 | 70.37 | 69.50 | 69.97 | 3,485,122 | -1.50(-2.10%) |
Jul 16, 2021 | 72.85 | 72.85 | 71.32 | 71.47 | 2,487,685 | -1.16(-1.60%) |
Jul 15, 2021 | 72.55 | 73.29 | 72.15 | 72.63 | 3,176,442 | +0.80(+1.11%) |
Jul 14, 2021 | 72.50 | 72.81 | 71.72 | 71.83 | 4,100,011 | +0.87(+1.23%) |
Jul 13, 2021 | 70.97 | 71.88 | 70.00 | 70.96 | 5,503,282 | +2.57(+3.76%) |
Jul 12, 2021 | 68.93 | 69.65 | 68.12 | 68.39 | 3,149,212 | -2.38(-3.36%) |
Jul 09, 2021 | 69.58 | 71.15 | 69.03 | 70.77 | 2,889,153 | +3.06(+4.52%) |
Jul 08, 2021 | 67.47 | 71.76 | 67.30 | 67.71 | 4,282,732 | -2.21(-3.16%) |
Jul 07, 2021 | 70.35 | 70.56 | 69.56 | 69.92 | 5,021,452 | -1.71(-2.39%) |
Jul 06, 2021 | 72.28 | 72.28 | 71.35 | 71.63 | 4,442,173 | -2.56(-3.45%) |
Jul 02, 2021 | 74.14 | 74.70 | 73.90 | 74.19 | 1,847,212 | -0.57(-0.76%) |
Jul 01, 2021 | 75.30 | 75.40 | 74.24 | 74.76 | 2,027,977 | -0.54(-0.72%) |
Jun 30, 2021 | 75.34 | 75.60 | 75.03 | 75.30 | 1,997,071 | -1.30(-1.70%) |
Jun 29, 2021 | 76.12 | 76.75 | 75.68 | 76.60 | 1,567,325 | -0.50(-0.65%) |
Jun 28, 2021 | 76.67 | 77.22 | 76.44 | 77.10 | 1,242,935 | -0.68(-0.87%) |
Jun 25, 2021 | 76.86 | 77.87 | 76.70 | 77.78 | 2,398,285 | +2.28(+3.02%) |
Jun 24, 2021 | 74.96 | 75.80 | 74.81 | 75.50 | 2,212,603 | +0.58(+0.77%) |
Jun 23, 2021 | 74.97 | 75.82 | 74.82 | 74.92 | 1,937,039 | +0.76(+1.02%) |
Jun 22, 2021 | 74.21 | 74.44 | 73.82 | 74.16 | 2,877,482 | -1.83(-2.41%) |
Jun 21, 2021 | 76.15 | 76.15 | 75.11 | 75.99 | 1,838,787 | -1.39(-1.80%) |
Jun 18, 2021 | 77.30 | 77.42 | 76.90 | 77.38 | 1,264,374 | -0.92(-1.17%) |
Jun 17, 2021 | 76.93 | 78.49 | 76.79 | 78.30 | 1,884,397 | +1.72(+2.25%) |
Jun 16, 2021 | 77.12 | 77.72 | 76.06 | 76.58 | 1,849,033 | -0.09(-0.12%) |
Jun 15, 2021 | 77.25 | 77.37 | 76.55 | 76.67 | 1,821,453 | -0.49(-0.64%) |
Jun 14, 2021 | 77.18 | 77.47 | 76.88 | 77.16 | 1,477,176 | -0.04(-0.05%) |
Jun 11, 2021 | 77.00 | 77.34 | 76.64 | 77.20 | 2,809,267 | -1.20(-1.53%) |
Jun 10, 2021 | 77.16 | 78.68 | 77.16 | 78.40 | 4,021,418 | +1.07(+1.38%) |
Jun 09, 2021 | 78.00 | 78.38 | 77.10 | 77.33 | 1,444,554 | -0.26(-0.34%) |
Jun 08, 2021 | 77.94 | 78.00 | 76.91 | 77.59 | 1,394,736 | -0.41(-0.53%) |
Jun 07, 2021 | 77.40 | 78.00 | 77.12 | 78.00 | 1,610,308 | -1.55(-1.95%) |
Jun 04, 2021 | 79.05 | 79.83 | 78.85 | 79.55 | 1,123,257 | +1.20(+1.53%) |
Jun 03, 2021 | 78.92 | 79.43 | 78.05 | 78.35 | 2,123,111 | -2.84(-3.50%) |
Jun 02, 2021 | 80.60 | 81.32 | 80.52 | 81.19 | 1,219,917 | -0.02(-0.02%) |
Jun 01, 2021 | 80.81 | 81.35 | 80.60 | 81.21 | 2,345,010 | +2.83(+3.61%) |
May 28, 2021 | 77.70 | 78.55 | 77.53 | 78.38 | 1,333,571 | -0.04(-0.05%) |
May 27, 2021 | 78.55 | 78.60 | 77.81 | 78.42 | 1,168,753 | -0.31(-0.39%) |
May 26, 2021 | 79.69 | 79.78 | 78.01 | 78.73 | 2,521,327 | +0.48(+0.61%) |
May 25, 2021 | 78.50 | 78.88 | 78.03 | 78.25 | 2,316,395 | +2.51(+3.31%) |
May 24, 2021 | 76.37 | 77.74 | 75.08 | 75.74 | 1,787,700 | +1.14(+1.53%) |
May 21, 2021 | 75.75 | 75.90 | 74.41 | 74.60 | 3,301,474 | -2.60(-3.37%) |
May 20, 2021 | 79.11 | 79.23 | 76.81 | 77.20 | 4,626,593 | -1.54(-1.96%) |
May 19, 2021 | 78.05 | 78.95 | 78.00 | 78.74 | 2,873,037 | -0.31(-0.39%) |
May 18, 2021 | 78.45 | 79.55 | 78.00 | 79.05 | 1,869,353 | +0.97(+1.24%) |
May 17, 2021 | 77.59 | 78.37 | 77.06 | 78.08 | 1,980,950 | +1.51(+1.97%) |
May 14, 2021 | 75.25 | 76.82 | 74.89 | 76.57 | 2,847,353 | +2.69(+3.64%) |
May 13, 2021 | 76.11 | 76.12 | 73.66 | 73.88 | 2,630,055 | -1.95(-2.57%) |
May 12, 2021 | 76.55 | 76.77 | 75.40 | 75.83 | 2,945,633 | -0.67(-0.88%) |
May 11, 2021 | 73.86 | 76.79 | 73.23 | 76.50 | 1,961,922 | +1.60(+2.14%) |
May 10, 2021 | 76.45 | 76.52 | 74.80 | 74.90 | 3,196,329 | -3.28(-4.20%) |
May 07, 2021 | 77.80 | 79.38 | 77.80 | 78.18 | 1,472,493 | -0.18(-0.23%) |
May 06, 2021 | 78.35 | 78.85 | 77.75 | 78.36 | 1,513,652 | -0.34(-0.43%) |
May 05, 2021 | 78.70 | 79.18 | 78.41 | 78.70 | 1,176,919 | +0.00(+0.00%) |
May 04, 2021 | 79.58 | 79.70 | 78.03 | 78.70 | 1,784,243 | -1.43(-1.78%) |
May 03, 2021 | 80.15 | 81.05 | 80.01 | 80.13 | 2,080,119 | +0.47(+0.59%) |
Apr 30, 2021 | 79.76 | 80.25 | 79.34 | 79.66 | 2,002,500 | -1.44(-1.78%) |
Apr 29, 2021 | 81.56 | 81.57 | 79.49 | 81.10 | 2,571,477 | -0.16(-0.20%) |
Apr 28, 2021 | 80.90 | 81.55 | 80.47 | 81.26 | 1,132,870 | +0.79(+0.98%) |
Apr 27, 2021 | 80.31 | 80.98 | 80.31 | 80.47 | 1,812,435 | +0.17(+0.21%) |
Apr 26, 2021 | 80.57 | 80.57 | 79.27 | 80.30 | 1,903,031 | -1.50(-1.83%) |
Apr 23, 2021 | 81.22 | 82.28 | 81.15 | 81.80 | 1,640,000 | +0.91(+1.12%) |
Apr 22, 2021 | 80.12 | 81.45 | 79.94 | 80.89 | 1,693,136 | +1.10(+1.38%) |
Apr 21, 2021 | 78.60 | 79.97 | 78.20 | 79.79 | 1,760,842 | +1.19(+1.51%) |
Apr 20, 2021 | 79.31 | 79.69 | 78.08 | 78.60 | 2,979,046 | -1.01(-1.27%) |
Apr 19, 2021 | 80.29 | 80.45 | 79.30 | 79.61 | 2,144,367 | -1.39(-1.72%) |
Apr 16, 2021 | 81.15 | 81.56 | 80.54 | 81.00 | 2,130,700 | +1.02(+1.28%) |
Apr 15, 2021 | 79.90 | 80.65 | 79.71 | 79.98 | 2,162,907 | +0.63(+0.79%) |
Apr 14, 2021 | 80.45 | 80.68 | 79.27 | 79.35 | 1,916,440 | -0.59(-0.74%) |
Apr 13, 2021 | 79.07 | 80.52 | 78.51 | 79.94 | 2,735,348 | +0.69(+0.87%) |
Apr 12, 2021 | 79.00 | 79.30 | 78.75 | 79.25 | 2,808,630 | -0.17(-0.21%) |
Apr 09, 2021 | 79.89 | 80.11 | 79.08 | 79.42 | 2,922,200 | -1.01(-1.26%) |
Apr 08, 2021 | 80.43 | 80.80 | 79.85 | 80.43 | 3,793,447 | +2.16(+2.76%) |
Apr 07, 2021 | 76.48 | 78.90 | 76.44 | 78.27 | 20,574,044 | -6.38(-7.54%) |
Apr 06, 2021 | 84.19 | 84.98 | 83.00 | 84.65 | 2,199,836 | +1.29(+1.55%) |
Apr 05, 2021 | 84.60 | 84.65 | 83.15 | 83.36 | 2,212,191 | -0.48(-0.57%) |
Apr 01, 2021 | 83.85 | 84.45 | 83.10 | 83.84 | 2,013,000 | +4.04(+5.06%) |
Mar 31, 2021 | 79.30 | 80.46 | 78.71 | 79.80 | 3,769,484 | +0.97(+1.23%) |
Mar 30, 2021 | 78.57 | 79.41 | 78.03 | 78.83 | 1,715,925 | +0.14(+0.18%) |
Mar 29, 2021 | 79.19 | 79.80 | 78.07 | 78.69 | 3,468,913 | -2.29(-2.83%) |
Mar 26, 2021 | 79.44 | 80.98 | 77.82 | 80.98 | 5,923,100 | +3.56(+4.60%) |
Mar 25, 2021 | 77.31 | 78.19 | 76.80 | 77.42 | 4,747,428 | +0.61(+0.79%) |
Mar 24, 2021 | 80.93 | 81.16 | 76.60 | 76.81 | 5,983,873 | -4.12(-5.09%) |
Mar 23, 2021 | 81.65 | 81.94 | 80.91 | 80.93 | 1,860,992 | -1.84(-2.22%) |
Mar 22, 2021 | 81.90 | 82.85 | 81.63 | 82.77 | 1,853,054 | +0.13(+0.16%) |
Mar 19, 2021 | 80.70 | 82.64 | 80.10 | 82.64 | 2,503,200 | +1.64(+2.02%) |
Mar 18, 2021 | 81.55 | 81.81 | 80.78 | 81.00 | 1,986,856 | -0.10(-0.12%) |
Mar 17, 2021 | 80.09 | 81.65 | 79.55 | 81.10 | 2,070,826 | -0.55(-0.67%) |
Mar 16, 2021 | 81.18 | 82.25 | 81.10 | 81.65 | 2,062,609 | -0.97(-1.17%) |
Mar 15, 2021 | 80.93 | 82.96 | 80.60 | 82.62 | 2,639,684 | +0.05(+0.06%) |
Mar 12, 2021 | 83.50 | 83.50 | 81.51 | 82.57 | 5,211,900 | -6.71(-7.52%) |
Mar 11, 2021 | 87.75 | 89.50 | 87.50 | 89.28 | 1,911,834 | +4.69(+5.54%) |
Mar 10, 2021 | 86.18 | 86.29 | 84.19 | 84.59 | 2,199,544 | -1.28(-1.49%) |
Mar 09, 2021 | 84.19 | 86.84 | 83.98 | 85.87 | 2,716,019 | +3.67(+4.46%) |
Mar 08, 2021 | 83.48 | 87.00 | 81.97 | 82.20 | 3,068,105 | -5.05(-5.79%) |
Mar 05, 2021 | 86.92 | 87.34 | 84.50 | 87.25 | 5,211,000 | +0.35(+0.40%) |
Mar 04, 2021 | 89.22 | 89.97 | 86.13 | 86.90 | 4,579,850 | -3.43(-3.80%) |
Mar 03, 2021 | 92.75 | 92.75 | 89.69 | 90.33 | 3,812,925 | +0.42(+0.47%) |
Mar 02, 2021 | 90.76 | 90.77 | 89.75 | 89.91 | 1,160,640 | -1.39(-1.52%) |
Mar 01, 2021 | 89.87 | 91.67 | 89.50 | 91.30 | 3,492,315 | +4.10(+4.70%) |
Feb 26, 2021 | 86.00 | 87.72 | 85.60 | 87.20 | 4,191,300 | +0.43(+0.50%) |
Feb 25, 2021 | 88.62 | 89.00 | 86.65 | 86.77 | 2,521,606 | -2.43(-2.72%) |
Feb 24, 2021 | 88.51 | 89.67 | 87.23 | 89.20 | 3,019,026 | -1.53(-1.69%) |
Feb 23, 2021 | 89.28 | 91.39 | 87.33 | 90.73 | 3,564,415 | +0.44(+0.49%) |
Feb 22, 2021 | 92.50 | 92.50 | 90.01 | 90.29 | 3,127,261 | -5.21(-5.46%) |
Feb 19, 2021 | 95.35 | 96.54 | 95.26 | 95.50 | 1,660,500 | -0.24(-0.25%) |
Feb 18, 2021 | 95.90 | 95.90 | 71.89 | 95.74 | 3,150,544 | -1.57(-1.61%) |
Feb 17, 2021 | 96.95 | 97.80 | 96.33 | 97.31 | 1,878,264 | +1.21(+1.26%) |
Feb 16, 2021 | 96.61 | 97.00 | 95.85 | 96.10 | 1,839,079 | -3.00(-3.03%) |
Feb 12, 2021 | 99.01 | 99.40 | 98.43 | 99.10 | 960,200 | +0.41(+0.42%) |
Feb 11, 2021 | 98.10 | 99.35 | 97.80 | 98.69 | 2,041,995 | +0.94(+0.96%) |
Feb 10, 2021 | 98.18 | 99.00 | 96.96 | 97.75 | 1,959,882 | -0.04(-0.04%) |
Feb 09, 2021 | 96.69 | 98.25 | 96.35 | 97.79 | 2,401,053 | +2.69(+2.83%) |
Feb 08, 2021 | 95.59 | 95.85 | 94.46 | 95.10 | 2,598,307 | -0.30(-0.31%) |
Feb 05, 2021 | 95.01 | 95.80 | 94.30 | 95.40 | 1,532,200 | +0.01(+0.01%) |
Feb 04, 2021 | 95.35 | 95.49 | 94.41 | 95.39 | 1,979,063 | +1.39(+1.48%) |
Feb 03, 2021 | 93.50 | 95.16 | 93.50 | 94.00 | 2,317,682 | -0.60(-0.63%) |
Feb 02, 2021 | 93.66 | 94.88 | 92.70 | 94.60 | 2,568,043 | +0.69(+0.73%) |
Feb 01, 2021 | 91.66 | 93.91 | 91.66 | 93.91 | 2,423,186 | +4.60(+5.15%) |
Jan 29, 2021 | 88.97 | 89.85 | 88.00 | 89.31 | 1,535,700 | -0.50(-0.56%) |
Jan 28, 2021 | 87.75 | 90.36 | 87.75 | 89.81 | 2,099,158 | +1.60(+1.81%) |
Jan 27, 2021 | 89.13 | 89.88 | 87.75 | 88.21 | 2,607,390 | -4.15(-4.49%) |
Jan 26, 2021 | 92.83 | 95.77 | 91.78 | 92.36 | 3,567,862 | -3.64(-3.79%) |
Jan 25, 2021 | 97.91 | 98.19 | 94.51 | 96.00 | 6,672,385 | +5.65(+6.25%) |
Jan 22, 2021 | 88.90 | 90.85 | 88.79 | 90.35 | 3,690,300 | +1.91(+2.16%) |
Jan 21, 2021 | 88.01 | 89.08 | 87.35 | 88.44 | 4,149,848 | +0.37(+0.42%) |
Jan 20, 2021 | 87.35 | 88.61 | 87.18 | 88.07 | 4,412,097 | +2.17(+2.53%) |
Jan 19, 2021 | 84.55 | 86.02 | 84.50 | 85.90 | 4,152,447 | +3.65(+4.44%) |
Jan 15, 2021 | 82.60 | 83.04 | 81.78 | 82.25 | 2,698,500 | +1.45(+1.79%) |
Jan 14, 2021 | 81.12 | 81.85 | 80.76 | 80.80 | 3,177,596 | +2.37(+3.02%) |
Jan 13, 2021 | 76.50 | 79.41 | 76.50 | 78.43 | 3,355,212 | +2.22(+2.91%) |
Jan 12, 2021 | 76.00 | 76.75 | 76.00 | 76.22 | 2,343,575 | +0.47(+0.61%) |
Jan 11, 2021 | 75.61 | 76.22 | 75.50 | 75.75 | 3,591,204 | -1.19(-1.55%) |
Jan 08, 2021 | 73.18 | 77.95 | 73.01 | 76.94 | 10,876,701 | +4.09(+5.61%) |
Jan 07, 2021 | 73.20 | 73.20 | 71.79 | 72.85 | 6,867,732 | -0.77(-1.05%) |
Jan 06, 2021 | 76.29 | 76.66 | 72.80 | 73.62 | 4,378,085 | -3.04(-3.97%) |
Jan 05, 2021 | 74.95 | 76.70 | 74.95 | 76.66 | 2,202,993 | +3.81(+5.23%) |
Jan 04, 2021 | 73.88 | 74.21 | 72.75 | 72.85 | 3,019,552 | +0.96(+1.34%) |
Dec 31, 2020 | 71.89 | 71.89 | 71.89 | 3,000,835 | +0.17(+0.24%) | |
Dec 30, 2020 | 72.01 | 72.47 | 71.60 | 71.72 | 3,000,835 | +1.86(+2.66%) |
Dec 29, 2020 | 68.96 | 69.90 | 68.54 | 69.86 | 4,625,548 | +2.58(+3.83%) |
Dec 28, 2020 | 68.15 | 68.40 | 67.13 | 67.28 | 6,858,034 | -2.47(-3.54%) |
Dec 24, 2020 | 71.77 | 71.89 | 68.88 | 69.75 | 5,695,200 | -3.90(-5.30%) |
Dec 23, 2020 | 73.31 | 73.80 | 73.31 | 73.65 | 1,090,639 | +0.36(+0.49%) |
Dec 22, 2020 | 74.00 | 74.17 | 73.10 | 73.29 | 3,708,777 | -0.60(-0.81%) |
Dec 21, 2020 | 73.30 | 74.38 | 73.06 | 73.89 | 1,617,622 | -1.42(-1.89%) |
Dec 18, 2020 | 75.24 | 75.44 | 74.50 | 75.31 | 1,230,900 | +0.03(+0.04%) |
Dec 17, 2020 | 75.15 | 75.53 | 74.60 | 75.28 | 889,253 | +1.22(+1.65%) |
Dec 16, 2020 | 73.94 | 74.18 | 73.41 | 74.06 | 1,218,228 | +0.94(+1.29%) |
Dec 15, 2020 | 72.75 | 73.28 | 72.40 | 73.12 | 1,873,138 | -0.04(-0.05%) |
Dec 14, 2020 | 74.28 | 74.35 | 73.10 | 73.16 | 2,448,063 | -1.98(-2.64%) |
Dec 11, 2020 | 75.70 | 75.70 | 75.02 | 75.14 | 1,197,800 | -0.70(-0.92%) |
Dec 10, 2020 | 74.50 | 75.97 | 74.30 | 75.84 | 2,123,017 | +1.25(+1.68%) |
Dec 09, 2020 | 75.84 | 75.84 | 74.10 | 74.59 | 1,659,134 | -1.24(-1.64%) |
Dec 08, 2020 | 75.75 | 75.97 | 75.01 | 75.83 | 1,515,226 | +0.00(+0.01%) |
Dec 07, 2020 | 75.23 | 75.95 | 75.18 | 75.83 | 2,147,012 | +0.09(+0.13%) |
Dec 04, 2020 | 76.08 | 76.10 | 75.28 | 75.73 | 1,435,900 | -0.72(-0.94%) |
Dec 03, 2020 | 75.94 | 76.93 | 75.51 | 76.45 | 1,487,648 | +1.95(+2.62%) |
Dec 02, 2020 | 74.12 | 75.05 | 73.66 | 74.50 | 2,092,057 | -0.10(-0.13%) |
Dec 01, 2020 | 74.75 | 75.05 | 74.26 | 74.60 | 1,883,235 | +1.60(+2.19%) |
Nov 30, 2020 | 73.02 | 73.61 | 72.65 | 73.00 | 3,566,805 | -2.95(-3.88%) |
Nov 27, 2020 | 76.29 | 76.29 | 75.53 | 75.95 | 1,095,200 | +1.20(+1.61%) |
Nov 25, 2020 | 74.47 | 74.85 | 74.08 | 74.75 | 1,783,000 | -1.04(-1.37%) |
Nov 24, 2020 | 75.45 | 75.85 | 74.91 | 75.79 | 1,635,172 | +1.12(+1.50%) |
Nov 23, 2020 | 76.06 | 76.06 | 74.45 | 74.67 | 2,595,757 | -1.73(-2.26%) |
Nov 20, 2020 | 75.96 | 76.86 | 75.96 | 76.40 | 2,661,300 | +1.22(+1.62%) |
Nov 19, 2020 | 74.37 | 75.47 | 74.05 | 75.18 | 3,049,225 | -0.29(-0.38%) |
Nov 18, 2020 | 76.58 | 76.58 | 75.00 | 75.47 | 3,060,681 | +0.45(+0.60%) |
Nov 17, 2020 | 75.33 | 75.81 | 75.00 | 75.02 | 1,772,674 | -0.81(-1.07%) |
Nov 16, 2020 | 76.70 | 76.83 | 75.37 | 75.83 | 3,108,118 | -0.63(-0.82%) |
Nov 13, 2020 | 77.20 | 77.70 | 76.16 | 76.46 | 7,205,500 | +3.16(+4.31%) |
Nov 12, 2020 | 76.00 | 77.20 | 72.86 | 73.30 | 5,667,668 | -0.14(-0.19%) |
Nov 11, 2020 | 71.85 | 73.96 | 71.26 | 73.44 | 6,282,608 | -0.36(-0.49%) |
Nov 10, 2020 | 76.35 | 76.45 | 73.45 | 73.80 | 6,034,224 | -4.76(-6.06%) |
Nov 09, 2020 | 80.83 | 80.83 | 77.30 | 78.56 | 5,604,931 | -1.20(-1.50%) |
Nov 06, 2020 | 80.05 | 80.28 | 79.63 | 79.76 | 5,905,800 | -1.07(-1.32%) |
Nov 05, 2020 | 81.22 | 81.35 | 80.20 | 80.83 | 5,021,057 | +2.12(+2.69%) |
Nov 04, 2020 | 77.48 | 79.47 | 77.18 | 78.71 | 5,321,484 | +3.74(+4.99%) |
Nov 03, 2020 | 75.50 | 75.90 | 74.19 | 74.97 | 5,947,694 | -2.51(-3.24%) |
Nov 02, 2020 | 78.38 | 78.42 | 76.68 | 77.48 | 4,204,371 | +1.14(+1.49%) |
Oct 30, 2020 | 77.00 | 77.20 | 75.83 | 76.34 | 3,582,300 | -2.19(-2.79%) |
Oct 29, 2020 | 77.85 | 78.85 | 77.64 | 78.53 | 3,841,995 | +2.58(+3.40%) |
Oct 28, 2020 | 76.74 | 76.80 | 75.72 | 75.95 | 4,517,214 | -0.80(-1.04%) |
Oct 27, 2020 | 75.20 | 77.14 | 75.20 | 76.75 | 3,302,936 | +4.16(+5.73%) |
Oct 26, 2020 | 72.44 | 72.95 | 71.77 | 72.59 | 2,333,952 | -0.44(-0.60%) |
Oct 23, 2020 | 72.31 | 73.03 | 71.52 | 73.03 | 1,593,600 | +0.83(+1.15%) |
Oct 22, 2020 | 72.82 | 73.10 | 72.01 | 72.20 | 1,583,367 | -0.69(-0.95%) |
Oct 21, 2020 | 72.68 | 73.37 | 72.58 | 72.89 | 2,154,514 | +0.14(+0.19%) |
Oct 20, 2020 | 72.64 | 73.38 | 72.58 | 72.75 | 2,161,311 | +0.62(+0.86%) |
Oct 19, 2020 | 72.88 | 73.29 | 71.97 | 72.13 | 1,837,201 | -0.59(-0.81%) |
Oct 16, 2020 | 72.32 | 72.91 | 71.96 | 72.72 | 3,445,000 | +0.77(+1.07%) |
Oct 15, 2020 | 70.69 | 72.18 | 70.62 | 71.95 | 1,903,955 | -1.05(-1.44%) |
Oct 14, 2020 | 73.97 | 74.23 | 72.96 | 73.00 | 2,627,164 | -1.04(-1.40%) |
Oct 13, 2020 | 73.12 | 74.24 | 72.45 | 74.04 | 3,768,602 | +0.96(+1.31%) |
Oct 12, 2020 | 71.73 | 73.12 | 71.66 | 73.08 | 3,195,127 | +2.14(+3.02%) |
Oct 09, 2020 | 70.05 | 70.98 | 69.67 | 70.94 | 2,119,300 | +1.38(+1.98%) |
Oct 08, 2020 | 68.97 | 69.63 | 68.71 | 69.56 | 2,187,028 | +0.24(+0.35%) |
Oct 07, 2020 | 69.20 | 69.71 | 68.55 | 69.32 | 3,890,039 | +0.51(+0.74%) |
Oct 06, 2020 | 68.37 | 69.28 | 68.20 | 68.81 | 3,583,313 | +0.42(+0.61%) |
Oct 05, 2020 | 67.52 | 68.57 | 67.52 | 68.39 | 1,506,246 | +1.16(+1.73%) |
Oct 02, 2020 | 67.46 | 68.58 | 67.05 | 67.23 | 2,560,200 | -1.29(-1.88%) |