Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 91.58 | 92.96 | 90.93 | 92.20 | 144,479 | +0.48(+0.52%) |
Sep 29, 2021 | 91.22 | 92.49 | 91.00 | 91.72 | 54,250 | +0.46(+0.50%) |
Sep 28, 2021 | 91.45 | 92.48 | 90.89 | 91.26 | 84,794 | -0.21(-0.23%) |
Sep 27, 2021 | 89.66 | 92.25 | 89.66 | 91.47 | 105,767 | +1.54(+1.71%) |
Sep 24, 2021 | 88.83 | 90.50 | 88.04 | 89.93 | 83,752 | +0.90(+1.01%) |
Sep 23, 2021 | 88.86 | 90.02 | 88.59 | 89.03 | 63,308 | +0.62(+0.70%) |
Sep 22, 2021 | 88.18 | 89.66 | 87.43 | 88.41 | 60,919 | +1.01(+1.16%) |
Sep 21, 2021 | 88.54 | 88.71 | 86.86 | 87.40 | 94,443 | -0.65(-0.74%) |
Sep 20, 2021 | 87.70 | 88.89 | 87.34 | 88.05 | 88,133 | -0.87(-0.98%) |
Sep 17, 2021 | 86.28 | 88.92 | 85.17 | 88.92 | 242,458 | +1.46(+1.67%) |
Sep 16, 2021 | 87.88 | 88.78 | 87.30 | 87.46 | 64,367 | -0.05(-0.06%) |
Sep 15, 2021 | 89.95 | 89.95 | 86.95 | 87.51 | 65,689 | -1.89(-2.11%) |
Sep 14, 2021 | 95.75 | 95.75 | 89.31 | 89.40 | 73,479 | -6.88(-7.15%) |
Sep 13, 2021 | 98.06 | 98.63 | 95.63 | 96.28 | 33,686 | -1.61(-1.64%) |
Sep 10, 2021 | 98.80 | 99.33 | 96.59 | 97.89 | 61,330 | -0.10(-0.10%) |
Sep 09, 2021 | 99.80 | 99.91 | 97.99 | 97.99 | 80,213 | -1.50(-1.51%) |
Sep 08, 2021 | 98.66 | 99.85 | 98.66 | 99.49 | 66,149 | +0.25(+0.25%) |
Sep 07, 2021 | 98.50 | 99.85 | 98.50 | 99.24 | 51,704 | +0.40(+0.40%) |
Sep 03, 2021 | 96.86 | 98.94 | 96.86 | 98.84 | 55,779 | +1.81(+1.87%) |
Sep 02, 2021 | 98.28 | 98.35 | 96.89 | 97.03 | 52,940 | -0.64(-0.66%) |
Sep 01, 2021 | 97.24 | 98.14 | 96.63 | 97.67 | 50,967 | +0.64(+0.66%) |
Aug 31, 2021 | 97.27 | 97.27 | 96.78 | 97.03 | 72,499 | -0.25(-0.26%) |
Aug 30, 2021 | 97.54 | 97.82 | 96.59 | 97.28 | 53,463 | -0.38(-0.39%) |
Aug 27, 2021 | 95.44 | 98.12 | 95.44 | 97.66 | 83,765 | +2.54(+2.67%) |
Aug 26, 2021 | 95.50 | 95.90 | 94.89 | 95.12 | 35,081 | -0.43(-0.45%) |
Aug 25, 2021 | 94.85 | 96.10 | 94.17 | 95.55 | 45,130 | +0.63(+0.66%) |
Aug 24, 2021 | 96.03 | 96.52 | 94.63 | 94.92 | 59,320 | -1.21(-1.26%) |
Aug 23, 2021 | 95.50 | 96.66 | 95.31 | 96.13 | 37,811 | +0.63(+0.66%) |
Aug 20, 2021 | 94.38 | 96.17 | 94.38 | 95.50 | 49,013 | +0.95(+1.00%) |
Aug 19, 2021 | 94.19 | 95.37 | 93.80 | 94.55 | 64,151 | +0.13(+0.14%) |
Aug 18, 2021 | 94.57 | 96.20 | 94.21 | 94.42 | 50,964 | -0.55(-0.58%) |
Aug 17, 2021 | 94.46 | 95.09 | 93.82 | 94.97 | 46,061 | +0.26(+0.27%) |
Aug 16, 2021 | 94.22 | 95.82 | 94.22 | 94.71 | 48,555 | -0.14(-0.15%) |
Aug 13, 2021 | 94.56 | 95.14 | 93.82 | 94.85 | 38,226 | +0.30(+0.32%) |
Aug 12, 2021 | 95.22 | 95.84 | 94.54 | 94.55 | 69,120 | -0.04(-0.04%) |
Aug 11, 2021 | 94.68 | 95.49 | 94.44 | 94.59 | 52,269 | -0.24(-0.25%) |
Aug 10, 2021 | 94.37 | 95.09 | 93.40 | 94.83 | 61,650 | +0.52(+0.55%) |
Aug 09, 2021 | 96.49 | 96.69 | 94.23 | 94.31 | 47,164 | -2.37(-2.45%) |
Aug 06, 2021 | 96.79 | 97.50 | 96.34 | 96.68 | 50,560 | +0.32(+0.33%) |
Aug 05, 2021 | 95.26 | 97.12 | 94.88 | 96.36 | 47,663 | +1.41(+1.48%) |
Aug 04, 2021 | 96.45 | 97.00 | 94.89 | 94.95 | 59,362 | -2.19(-2.25%) |
Aug 03, 2021 | 96.87 | 97.65 | 96.04 | 97.14 | 76,090 | +0.63(+0.65%) |
Aug 02, 2021 | 95.53 | 97.26 | 95.53 | 96.51 | 52,428 | +1.24(+1.30%) |
Jul 30, 2021 | 96.88 | 97.00 | 95.05 | 95.27 | 88,340 | -2.77(-2.83%) |
Jul 29, 2021 | 99.36 | 100.14 | 98.04 | 98.04 | 72,302 | -1.79(-1.79%) |
Jul 28, 2021 | 100.23 | 100.88 | 95.62 | 99.83 | 66,471 | -0.86(-0.85%) |
Jul 27, 2021 | 101.60 | 102.59 | 99.95 | 100.69 | 35,919 | -1.52(-1.49%) |
Jul 26, 2021 | 101.46 | 102.51 | 101.35 | 102.21 | 30,276 | +1.03(+1.02%) |
Jul 23, 2021 | 99.93 | 101.44 | 99.06 | 101.18 | 34,140 | +1.36(+1.36%) |
Jul 22, 2021 | 100.96 | 100.96 | 99.74 | 99.82 | 35,122 | -1.53(-1.51%) |
Jul 21, 2021 | 102.12 | 102.50 | 101.16 | 101.35 | 28,721 | -0.22(-0.22%) |
Jul 20, 2021 | 100.17 | 103.00 | 99.14 | 101.57 | 62,439 | +1.79(+1.79%) |
Jul 19, 2021 | 98.78 | 100.16 | 98.78 | 99.78 | 56,636 | -0.03(-0.03%) |
Jul 16, 2021 | 100.47 | 100.68 | 99.49 | 99.81 | 48,940 | -0.09(-0.09%) |
Jul 15, 2021 | 100.59 | 100.72 | 98.39 | 99.90 | 58,904 | -0.42(-0.42%) |
Jul 14, 2021 | 100.04 | 101.48 | 99.75 | 100.32 | 38,638 | +0.60(+0.60%) |
Jul 13, 2021 | 100.15 | 100.29 | 99.65 | 99.72 | 43,718 | -0.45(-0.45%) |
Jul 12, 2021 | 101.19 | 101.27 | 100.03 | 100.17 | 34,845 | -1.49(-1.47%) |
Jul 09, 2021 | 100.70 | 102.05 | 100.51 | 101.66 | 26,066 | +1.35(+1.35%) |
Jul 08, 2021 | 99.66 | 100.80 | 98.93 | 100.31 | 48,312 | -0.16(-0.16%) |
Jul 07, 2021 | 101.32 | 101.69 | 100.21 | 100.47 | 50,669 | -0.40(-0.40%) |
Jul 06, 2021 | 102.49 | 102.49 | 100.55 | 100.87 | 55,139 | -1.25(-1.22%) |
Jul 02, 2021 | 103.15 | 103.15 | 101.90 | 102.12 | 39,149 | -0.61(-0.59%) |
Jul 01, 2021 | 102.75 | 103.26 | 102.32 | 102.73 | 46,714 | +0.30(+0.29%) |
Jun 30, 2021 | 101.87 | 102.70 | 101.67 | 102.43 | 45,195 | +0.27(+0.26%) |
Jun 29, 2021 | 102.37 | 102.96 | 101.36 | 102.16 | 37,305 | +0.12(+0.12%) |
Jun 28, 2021 | 101.31 | 103.18 | 100.94 | 102.04 | 54,373 | +0.56(+0.55%) |
Jun 25, 2021 | 102.27 | 103.49 | 101.47 | 101.48 | 144,192 | -0.49(-0.48%) |
Jun 24, 2021 | 102.03 | 102.22 | 101.10 | 101.97 | 35,166 | +0.20(+0.20%) |
Jun 23, 2021 | 101.39 | 102.52 | 100.73 | 101.77 | 46,817 | +0.61(+0.60%) |
Jun 22, 2021 | 100.00 | 101.49 | 100.00 | 101.16 | 56,744 | +0.59(+0.59%) |
Jun 21, 2021 | 100.89 | 102.31 | 100.33 | 100.57 | 65,323 | -0.14(-0.14%) |
Jun 18, 2021 | 101.74 | 102.17 | 100.29 | 100.71 | 183,868 | -2.13(-2.07%) |
Jun 17, 2021 | 103.00 | 103.23 | 101.72 | 102.84 | 57,202 | -0.50(-0.48%) |
Jun 16, 2021 | 102.76 | 103.51 | 101.79 | 103.34 | 61,584 | +0.65(+0.63%) |
Jun 15, 2021 | 103.48 | 103.66 | 102.01 | 102.69 | 53,072 | -0.77(-0.74%) |
Jun 14, 2021 | 104.50 | 104.50 | 102.62 | 103.46 | 64,978 | -1.04(-1.00%) |
Jun 11, 2021 | 104.53 | 104.76 | 103.84 | 104.50 | 38,256 | +0.46(+0.44%) |
Jun 10, 2021 | 104.35 | 104.35 | 102.55 | 104.04 | 51,550 | +0.54(+0.52%) |
Jun 09, 2021 | 102.93 | 103.51 | 102.62 | 103.50 | 54,394 | +0.19(+0.18%) |
Jun 08, 2021 | 104.53 | 104.97 | 103.29 | 103.31 | 52,809 | -1.37(-1.31%) |
Jun 07, 2021 | 105.00 | 105.45 | 103.38 | 104.68 | 55,677 | -0.45(-0.43%) |
Jun 04, 2021 | 105.54 | 105.94 | 104.62 | 105.13 | 77,585 | -0.11(-0.10%) |
Jun 03, 2021 | 105.88 | 106.51 | 104.71 | 105.24 | 58,750 | -0.76(-0.72%) |
Jun 02, 2021 | 106.93 | 107.85 | 105.89 | 106.00 | 84,502 | -0.45(-0.42%) |
Jun 01, 2021 | 105.82 | 107.71 | 105.58 | 106.45 | 78,728 | +0.71(+0.67%) |
May 28, 2021 | 105.92 | 106.87 | 105.42 | 105.74 | 46,041 | +0.50(+0.48%) |
May 27, 2021 | 105.60 | 106.60 | 105.23 | 105.24 | 79,507 | -0.06(-0.06%) |
May 26, 2021 | 103.67 | 105.87 | 103.62 | 105.30 | 50,277 | +1.18(+1.13%) |
May 25, 2021 | 104.88 | 105.45 | 102.42 | 104.12 | 75,408 | -0.70(-0.67%) |
May 24, 2021 | 101.76 | 105.47 | 101.63 | 104.82 | 81,213 | +2.83(+2.77%) |
May 21, 2021 | 103.25 | 103.67 | 101.99 | 101.99 | 179,832 | -0.38(-0.37%) |
May 20, 2021 | 101.71 | 102.80 | 101.54 | 102.37 | 60,917 | +1.05(+1.04%) |
May 19, 2021 | 100.02 | 101.70 | 99.68 | 101.32 | 64,250 | +0.99(+0.99%) |
May 18, 2021 | 100.23 | 103.15 | 100.00 | 100.33 | 91,792 | +0.42(+0.42%) |
May 17, 2021 | 99.73 | 101.37 | 99.53 | 99.91 | 73,723 | -0.08(-0.08%) |
May 14, 2021 | 100.00 | 100.60 | 99.72 | 99.99 | 71,987 | +0.26(+0.26%) |
May 13, 2021 | 96.69 | 100.29 | 96.69 | 99.73 | 127,809 | +2.72(+2.80%) |
May 12, 2021 | 98.66 | 99.84 | 96.77 | 97.01 | 102,861 | -2.14(-2.16%) |
May 11, 2021 | 98.00 | 99.66 | 98.00 | 99.15 | 108,847 | +0.34(+0.34%) |
May 10, 2021 | 97.41 | 100.92 | 97.41 | 98.81 | 129,294 | +1.46(+1.50%) |
May 07, 2021 | 97.87 | 98.95 | 96.32 | 97.35 | 92,921 | -1.11(-1.13%) |
May 06, 2021 | 95.00 | 98.70 | 94.03 | 98.46 | 133,312 | +3.86(+4.08%) |
May 05, 2021 | 92.50 | 94.92 | 90.73 | 94.60 | 117,849 | +3.89(+4.29%) |
May 04, 2021 | 90.59 | 92.41 | 90.04 | 90.71 | 121,851 | -0.42(-0.46%) |
May 03, 2021 | 90.04 | 91.79 | 89.66 | 91.13 | 126,139 | +1.14(+1.27%) |
Apr 30, 2021 | 92.21 | 93.00 | 89.83 | 89.99 | 126,700 | -2.72(-2.93%) |
Apr 29, 2021 | 90.30 | 93.04 | 90.30 | 92.71 | 140,597 | +3.91(+4.40%) |
Apr 28, 2021 | 90.94 | 92.05 | 86.24 | 88.80 | 381,802 | -6.45(-6.77%) |
Apr 27, 2021 | 96.16 | 96.47 | 94.99 | 95.25 | 105,146 | -0.91(-0.95%) |
Apr 26, 2021 | 96.23 | 98.35 | 96.07 | 96.16 | 107,068 | -0.55(-0.57%) |
Apr 23, 2021 | 97.00 | 97.92 | 96.21 | 96.71 | 79,100 | -0.61(-0.63%) |
Apr 22, 2021 | 99.79 | 100.37 | 96.70 | 97.32 | 93,351 | -2.85(-2.85%) |
Apr 21, 2021 | 100.70 | 102.96 | 99.50 | 100.17 | 95,062 | -0.71(-0.70%) |
Apr 20, 2021 | 100.59 | 101.11 | 99.15 | 100.88 | 64,319 | +0.21(+0.21%) |
Apr 19, 2021 | 98.68 | 100.88 | 97.96 | 100.67 | 80,956 | +1.78(+1.80%) |
Apr 16, 2021 | 101.40 | 101.52 | 97.75 | 98.89 | 120,000 | -2.55(-2.51%) |
Apr 15, 2021 | 101.39 | 102.25 | 100.19 | 101.44 | 65,695 | +0.75(+0.74%) |
Apr 14, 2021 | 100.29 | 100.98 | 99.92 | 100.69 | 42,403 | +0.38(+0.38%) |
Apr 13, 2021 | 100.91 | 101.20 | 99.56 | 100.31 | 61,453 | -0.32(-0.32%) |
Apr 12, 2021 | 99.84 | 100.91 | 99.02 | 100.63 | 46,197 | +0.74(+0.74%) |
Apr 09, 2021 | 99.57 | 99.98 | 98.21 | 99.89 | 73,200 | +0.47(+0.47%) |
Apr 08, 2021 | 100.46 | 100.85 | 98.48 | 99.42 | 109,847 | -0.42(-0.42%) |
Apr 07, 2021 | 99.49 | 100.50 | 99.00 | 99.84 | 99,585 | +0.49(+0.49%) |
Apr 06, 2021 | 99.66 | 100.63 | 98.58 | 99.35 | 86,040 | -0.04(-0.04%) |
Apr 05, 2021 | 99.59 | 100.49 | 98.51 | 99.39 | 74,616 | +0.22(+0.22%) |
Apr 01, 2021 | 97.97 | 100.43 | 97.90 | 99.17 | 91,500 | +1.57(+1.61%) |
Mar 31, 2021 | 97.74 | 99.10 | 97.45 | 97.60 | 143,625 | +0.21(+0.22%) |
Mar 30, 2021 | 96.29 | 98.40 | 95.12 | 97.39 | 100,480 | +0.47(+0.48%) |
Mar 29, 2021 | 97.14 | 99.06 | 96.50 | 96.92 | 96,729 | -0.94(-0.96%) |
Mar 26, 2021 | 95.88 | 97.86 | 95.17 | 97.86 | 112,500 | +2.46(+2.58%) |
Mar 25, 2021 | 93.43 | 96.14 | 93.01 | 95.40 | 106,705 | +1.53(+1.63%) |
Mar 24, 2021 | 97.66 | 97.66 | 93.76 | 93.87 | 115,603 | -3.10(-3.20%) |
Mar 23, 2021 | 98.26 | 99.38 | 96.69 | 96.97 | 83,163 | -1.97(-1.99%) |
Mar 22, 2021 | 101.14 | 101.14 | 98.69 | 98.94 | 110,311 | -2.20(-2.18%) |
Mar 19, 2021 | 98.65 | 101.37 | 98.65 | 101.14 | 249,000 | +2.66(+2.70%) |
Mar 18, 2021 | 100.70 | 100.70 | 98.12 | 98.48 | 137,828 | -1.25(-1.25%) |
Mar 17, 2021 | 99.09 | 100.34 | 98.76 | 99.73 | 90,682 | +0.30(+0.30%) |
Mar 16, 2021 | 100.87 | 100.87 | 98.11 | 99.43 | 96,192 | -1.32(-1.31%) |
Mar 15, 2021 | 100.00 | 100.76 | 99.05 | 100.75 | 142,724 | +0.16(+0.16%) |
Mar 12, 2021 | 99.00 | 100.91 | 99.00 | 100.59 | 108,700 | +1.39(+1.40%) |
Mar 11, 2021 | 95.44 | 99.31 | 95.20 | 99.20 | 178,414 | +3.95(+4.15%) |
Mar 10, 2021 | 97.23 | 98.73 | 94.56 | 95.25 | 187,485 | -1.65(-1.70%) |
Mar 09, 2021 | 100.67 | 101.39 | 95.61 | 96.90 | 376,056 | -3.79(-3.76%) |
Mar 08, 2021 | 100.90 | 101.44 | 99.75 | 100.69 | 159,295 | -0.70(-0.69%) |
Mar 05, 2021 | 100.75 | 101.44 | 99.08 | 101.39 | 151,400 | +1.25(+1.25%) |
Mar 04, 2021 | 101.00 | 102.58 | 99.70 | 100.14 | 199,738 | -0.29(-0.29%) |
Mar 03, 2021 | 99.69 | 100.76 | 98.23 | 100.43 | 129,184 | +1.34(+1.35%) |
Mar 02, 2021 | 99.06 | 100.27 | 97.10 | 99.09 | 119,894 | +0.37(+0.37%) |
Mar 01, 2021 | 97.75 | 100.35 | 97.69 | 98.72 | 128,902 | +1.66(+1.71%) |
Feb 26, 2021 | 96.58 | 98.17 | 95.49 | 97.06 | 162,400 | +0.63(+0.65%) |
Feb 25, 2021 | 93.88 | 96.87 | 93.85 | 96.43 | 157,220 | +2.65(+2.83%) |
Feb 24, 2021 | 92.97 | 95.16 | 92.97 | 93.78 | 156,851 | +0.94(+1.01%) |
Feb 23, 2021 | 91.70 | 93.29 | 90.00 | 92.84 | 110,665 | +1.38(+1.51%) |
Feb 22, 2021 | 90.57 | 93.06 | 90.22 | 91.46 | 128,714 | +0.02(+0.02%) |
Feb 19, 2021 | 90.00 | 92.48 | 90.00 | 91.44 | 99,400 | +0.93(+1.03%) |
Feb 18, 2021 | 91.00 | 91.46 | 88.88 | 90.51 | 126,107 | -1.15(-1.25%) |
Feb 17, 2021 | 91.57 | 92.17 | 89.19 | 91.66 | 124,453 | -0.25(-0.27%) |
Feb 16, 2021 | 90.94 | 93.43 | 90.33 | 91.91 | 95,545 | +1.32(+1.46%) |
Feb 12, 2021 | 92.90 | 92.90 | 89.75 | 90.59 | 161,000 | -2.73(-2.93%) |
Feb 11, 2021 | 95.02 | 96.40 | 92.49 | 93.32 | 196,963 | -5.21(-5.29%) |
Feb 10, 2021 | 95.86 | 101.50 | 93.56 | 98.53 | 310,915 | +11.37(+13.04%) |
Feb 09, 2021 | 85.54 | 87.18 | 85.11 | 87.16 | 120,850 | +1.97(+2.31%) |
Feb 08, 2021 | 84.50 | 85.49 | 84.05 | 85.19 | 88,493 | +0.99(+1.18%) |
Feb 05, 2021 | 85.94 | 85.94 | 83.66 | 84.20 | 134,000 | -0.98(-1.15%) |
Feb 04, 2021 | 82.46 | 85.27 | 82.46 | 85.18 | 113,474 | +2.42(+2.92%) |
Feb 03, 2021 | 82.73 | 83.20 | 81.64 | 82.76 | 67,879 | +0.24(+0.29%) |
Feb 02, 2021 | 82.69 | 83.75 | 81.50 | 82.52 | 39,129 | +0.70(+0.86%) |
Feb 01, 2021 | 83.23 | 83.23 | 80.00 | 81.82 | 95,680 | -0.94(-1.14%) |
Jan 29, 2021 | 86.07 | 86.30 | 82.76 | 82.76 | 112,600 | -3.23(-3.76%) |
Jan 28, 2021 | 86.64 | 87.96 | 84.07 | 85.99 | 88,794 | -0.67(-0.77%) |
Jan 27, 2021 | 88.73 | 88.85 | 85.62 | 86.66 | 96,628 | -2.80(-3.13%) |
Jan 26, 2021 | 89.75 | 89.86 | 88.12 | 89.46 | 72,736 | -0.10(-0.11%) |
Jan 25, 2021 | 86.66 | 89.60 | 86.51 | 89.56 | 147,687 | +2.89(+3.33%) |
Jan 22, 2021 | 85.43 | 86.80 | 84.88 | 86.67 | 85,800 | +1.04(+1.21%) |
Jan 21, 2021 | 84.85 | 86.10 | 84.30 | 85.63 | 113,704 | +0.78(+0.92%) |
Jan 20, 2021 | 83.30 | 85.92 | 83.30 | 84.85 | 131,451 | +2.48(+3.01%) |
Jan 19, 2021 | 79.75 | 82.81 | 79.30 | 82.37 | 80,390 | +3.04(+3.83%) |
Jan 15, 2021 | 78.49 | 79.80 | 78.49 | 79.33 | 51,200 | +0.19(+0.24%) |
Jan 14, 2021 | 79.26 | 80.05 | 78.96 | 79.14 | 66,333 | +0.24(+0.30%) |
Jan 13, 2021 | 79.35 | 79.35 | 78.35 | 78.90 | 40,848 | -0.43(-0.54%) |
Jan 12, 2021 | 79.98 | 80.78 | 78.75 | 79.33 | 39,789 | -0.70(-0.87%) |
Jan 11, 2021 | 79.10 | 80.91 | 78.86 | 80.03 | 58,461 | +0.31(+0.39%) |
Jan 08, 2021 | 82.17 | 82.17 | 78.64 | 79.72 | 86,900 | -1.89(-2.32%) |
Jan 07, 2021 | 84.55 | 84.55 | 81.42 | 81.61 | 71,786 | -2.57(-3.05%) |
Jan 06, 2021 | 82.08 | 84.50 | 82.08 | 84.18 | 98,009 | +2.07(+2.52%) |
Jan 05, 2021 | 78.31 | 82.98 | 78.31 | 82.11 | 71,579 | +4.16(+5.34%) |
Jan 04, 2021 | 77.36 | 79.05 | 77.06 | 77.95 | 104,778 | +0.85(+1.10%) |
Dec 31, 2020 | 77.10 | 77.10 | 77.10 | 44,968 | +0.08(+0.10%) | |
Dec 30, 2020 | 77.70 | 77.83 | 76.68 | 77.02 | 44,968 | -0.39(-0.50%) |
Dec 29, 2020 | 77.05 | 77.60 | 76.19 | 77.41 | 61,700 | +0.47(+0.61%) |
Dec 28, 2020 | 78.13 | 78.30 | 76.78 | 76.94 | 48,431 | -0.85(-1.09%) |
Dec 24, 2020 | 78.99 | 79.28 | 77.45 | 77.79 | 42,100 | -0.76(-0.97%) |
Dec 23, 2020 | 78.08 | 78.90 | 77.28 | 78.55 | 38,014 | +1.14(+1.47%) |
Dec 22, 2020 | 77.92 | 78.72 | 77.27 | 77.41 | 48,298 | -0.66(-0.85%) |
Dec 21, 2020 | 77.93 | 78.59 | 77.01 | 78.07 | 94,415 | -0.80(-1.01%) |
Dec 18, 2020 | 78.71 | 79.44 | 78.02 | 78.87 | 450,500 | +0.51(+0.65%) |
Dec 17, 2020 | 79.47 | 79.50 | 77.70 | 78.36 | 125,909 | -0.06(-0.08%) |
Dec 16, 2020 | 76.65 | 78.83 | 75.61 | 78.42 | 111,278 | +2.25(+2.95%) |
Dec 15, 2020 | 75.86 | 76.48 | 75.12 | 76.17 | 75,927 | +0.87(+1.16%) |
Dec 14, 2020 | 75.65 | 75.85 | 74.85 | 75.30 | 78,972 | +0.02(+0.03%) |
Dec 11, 2020 | 76.14 | 76.56 | 74.97 | 75.28 | 57,500 | -1.38(-1.80%) |
Dec 10, 2020 | 77.23 | 78.09 | 75.67 | 76.66 | 95,380 | -0.91(-1.17%) |
Dec 09, 2020 | 77.95 | 78.22 | 76.78 | 77.57 | 72,660 | -0.06(-0.08%) |
Dec 08, 2020 | 77.13 | 78.15 | 76.33 | 77.63 | 220,874 | +0.53(+0.69%) |
Dec 07, 2020 | 78.19 | 78.71 | 76.32 | 77.10 | 72,844 | -1.56(-1.98%) |
Dec 04, 2020 | 78.12 | 78.66 | 77.16 | 78.66 | 46,100 | +1.01(+1.30%) |
Dec 03, 2020 | 76.99 | 77.91 | 76.39 | 77.65 | 58,442 | +0.78(+1.01%) |
Dec 02, 2020 | 76.00 | 77.17 | 75.25 | 76.87 | 62,568 | +1.00(+1.32%) |
Dec 01, 2020 | 75.87 | 76.49 | 74.39 | 75.87 | 153,380 | +0.69(+0.92%) |
Nov 30, 2020 | 76.08 | 76.08 | 74.20 | 75.18 | 102,645 | -1.47(-1.92%) |
Nov 27, 2020 | 75.76 | 76.70 | 75.03 | 76.65 | 22,700 | +0.88(+1.16%) |
Nov 25, 2020 | 77.14 | 77.14 | 75.49 | 75.77 | 55,600 | -1.37(-1.78%) |
Nov 24, 2020 | 76.91 | 78.00 | 75.25 | 77.14 | 161,782 | +1.09(+1.43%) |
Nov 23, 2020 | 76.13 | 76.66 | 74.20 | 76.05 | 71,474 | +0.63(+0.84%) |
Nov 20, 2020 | 74.71 | 75.58 | 73.66 | 75.42 | 71,700 | +0.60(+0.80%) |
Nov 19, 2020 | 73.62 | 74.97 | 73.49 | 74.82 | 77,754 | +1.10(+1.49%) |
Nov 18, 2020 | 76.56 | 77.05 | 73.65 | 73.72 | 101,250 | -2.77(-3.62%) |
Nov 17, 2020 | 74.39 | 76.97 | 73.00 | 76.49 | 128,757 | +1.40(+1.86%) |
Nov 16, 2020 | 76.00 | 76.13 | 73.95 | 75.09 | 99,847 | +0.06(+0.08%) |
Nov 13, 2020 | 74.67 | 75.39 | 73.76 | 75.03 | 104,100 | +0.31(+0.41%) |
Nov 12, 2020 | 77.80 | 77.80 | 74.25 | 74.72 | 84,621 | -3.40(-4.35%) |
Nov 11, 2020 | 76.37 | 78.22 | 76.20 | 78.12 | 116,158 | +2.17(+2.86%) |
Nov 10, 2020 | 74.66 | 76.68 | 74.21 | 75.95 | 122,233 | +1.83(+2.47%) |
Nov 09, 2020 | 78.87 | 80.44 | 74.00 | 74.12 | 124,053 | -3.33(-4.30%) |
Nov 06, 2020 | 79.32 | 79.32 | 77.28 | 77.45 | 58,500 | -1.19(-1.51%) |
Nov 05, 2020 | 77.53 | 79.72 | 77.53 | 78.64 | 65,460 | +1.87(+2.44%) |
Nov 04, 2020 | 76.40 | 77.42 | 76.19 | 76.77 | 58,833 | +0.22(+0.29%) |
Nov 03, 2020 | 77.16 | 77.70 | 75.68 | 76.55 | 77,634 | +0.59(+0.78%) |
Nov 02, 2020 | 76.56 | 77.18 | 74.24 | 75.96 | 66,098 | +0.31(+0.41%) |
Oct 30, 2020 | 78.80 | 78.82 | 75.04 | 75.65 | 109,800 | -2.98(-3.79%) |
Oct 29, 2020 | 80.00 | 80.02 | 77.98 | 78.63 | 79,786 | -1.92(-2.38%) |
Oct 28, 2020 | 83.00 | 83.56 | 80.43 | 80.55 | 96,845 | -3.26(-3.89%) |
Oct 27, 2020 | 84.38 | 84.68 | 82.77 | 83.81 | 106,772 | -1.00(-1.18%) |
Oct 26, 2020 | 84.74 | 85.39 | 82.90 | 84.81 | 177,731 | -1.05(-1.22%) |
Oct 23, 2020 | 84.31 | 85.91 | 84.02 | 85.86 | 112,400 | +1.87(+2.23%) |
Oct 22, 2020 | 82.00 | 84.23 | 80.80 | 83.99 | 187,773 | +2.49(+3.06%) |
Oct 21, 2020 | 80.31 | 83.00 | 78.17 | 81.50 | 387,446 | +3.85(+4.96%) |
Oct 20, 2020 | 78.34 | 78.68 | 77.30 | 77.65 | 141,124 | +0.11(+0.14%) |
Oct 19, 2020 | 77.78 | 79.24 | 77.32 | 77.54 | 98,976 | +0.42(+0.54%) |
Oct 16, 2020 | 78.70 | 79.33 | 77.03 | 77.12 | 54,000 | -1.64(-2.08%) |
Oct 15, 2020 | 77.34 | 79.07 | 77.07 | 78.76 | 68,166 | +0.49(+0.63%) |
Oct 14, 2020 | 78.37 | 79.86 | 78.19 | 78.27 | 67,521 | -0.32(-0.41%) |
Oct 13, 2020 | 77.95 | 78.81 | 76.75 | 78.59 | 90,022 | +0.60(+0.77%) |
Oct 12, 2020 | 77.92 | 78.80 | 77.24 | 77.99 | 83,771 | +0.03(+0.04%) |
Oct 09, 2020 | 77.00 | 78.20 | 76.50 | 77.96 | 102,200 | +1.49(+1.95%) |
Oct 08, 2020 | 75.38 | 76.84 | 75.29 | 76.47 | 73,448 | +1.38(+1.84%) |
Oct 07, 2020 | 75.40 | 76.23 | 74.33 | 75.09 | 110,612 | +0.03(+0.04%) |
Oct 06, 2020 | 75.20 | 76.26 | 74.79 | 75.06 | 86,004 | +0.28(+0.37%) |
Oct 05, 2020 | 75.43 | 76.21 | 74.26 | 74.78 | 68,542 | -0.31(-0.41%) |
Oct 02, 2020 | 74.37 | 76.22 | 73.39 | 75.09 | 91,700 | +0.20(+0.27%) |