Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 86.28 | 86.64 | 85.01 | 85.25 | 2,038,809 | -1.14(-1.32%) |
Oct 28, 2021 | 89.50 | 91.34 | 86.29 | 86.39 | 2,308,084 | -2.11(-2.38%) |
Oct 27, 2021 | 93.51 | 93.77 | 88.31 | 88.50 | 1,212,472 | -5.75(-6.10%) |
Oct 26, 2021 | 98.75 | 93.88 | 94.25 | 794,184 | -3.67(-3.75%) | |
Oct 25, 2021 | 98.25 | 100.19 | 97.79 | 97.92 | 1,435,385 | +0.52(+0.53%) |
Oct 22, 2021 | 96.22 | 98.11 | 95.88 | 97.40 | 1,023,669 | +1.06(+1.10%) |
Oct 21, 2021 | 101.80 | 102.30 | 94.22 | 96.34 | 940,504 | -5.62(-5.51%) |
Oct 20, 2021 | 100.45 | 102.03 | 99.74 | 101.96 | 410,053 | +1.03(+1.02%) |
Oct 19, 2021 | 100.36 | 101.37 | 98.69 | 100.93 | 448,998 | +0.84(+0.84%) |
Oct 18, 2021 | 99.37 | 101.21 | 98.45 | 100.09 | 338,711 | +0.18(+0.18%) |
Oct 15, 2021 | 100.15 | 101.90 | 99.59 | 99.91 | 753,820 | +0.92(+0.93%) |
Oct 14, 2021 | 98.44 | 99.33 | 97.06 | 98.99 | 333,227 | +2.50(+2.59%) |
Oct 13, 2021 | 99.36 | 99.56 | 96.25 | 96.49 | 358,979 | -2.96(-2.98%) |
Oct 12, 2021 | 98.08 | 100.42 | 97.98 | 99.45 | 312,301 | +1.37(+1.40%) |
Oct 11, 2021 | 102.47 | 103.37 | 97.44 | 98.08 | 355,088 | -3.76(-3.69%) |
Oct 08, 2021 | 102.73 | 104.29 | 101.76 | 101.84 | 164,150 | -0.05(-0.05%) |
Oct 07, 2021 | 102.80 | 104.16 | 101.65 | 101.89 | 529,737 | +0.44(+0.43%) |
Oct 06, 2021 | 100.66 | 102.63 | 99.49 | 101.45 | 634,798 | -1.36(-1.32%) |
Oct 05, 2021 | 102.81 | 104.99 | 101.89 | 102.81 | 609,264 | +0.72(+0.71%) |
Oct 04, 2021 | 104.32 | 105.64 | 101.67 | 102.09 | 465,775 | -2.13(-2.04%) |
Oct 01, 2021 | 100.94 | 105.47 | 100.94 | 104.22 | 354,424 | +3.33(+3.30%) |
Sep 30, 2021 | 103.20 | 103.20 | 100.43 | 100.89 | 991,518 | -1.87(-1.82%) |
Sep 29, 2021 | 103.24 | 104.09 | 101.34 | 102.76 | 436,143 | -0.18(-0.17%) |
Sep 28, 2021 | 104.72 | 105.84 | 102.80 | 102.94 | 1,116,449 | -1.32(-1.27%) |
Sep 27, 2021 | 103.02 | 106.08 | 102.36 | 104.26 | 820,691 | +1.88(+1.84%) |
Sep 24, 2021 | 99.47 | 104.50 | 99.47 | 102.38 | 781,887 | +2.64(+2.65%) |
Sep 23, 2021 | 95.58 | 100.42 | 95.58 | 99.74 | 698,809 | +4.50(+4.72%) |
Sep 22, 2021 | 93.63 | 96.40 | 93.63 | 95.24 | 375,025 | +2.63(+2.84%) |
Sep 21, 2021 | 93.62 | 93.80 | 91.03 | 92.61 | 501,964 | -0.10(-0.11%) |
Sep 20, 2021 | 93.11 | 94.64 | 91.17 | 92.71 | 557,145 | -3.76(-3.90%) |
Sep 17, 2021 | 98.66 | 99.59 | 96.00 | 96.47 | 840,224 | -2.53(-2.56%) |
Sep 16, 2021 | 97.74 | 101.52 | 97.26 | 99.00 | 893,575 | +2.01(+2.07%) |
Sep 15, 2021 | 93.04 | 97.66 | 92.81 | 96.99 | 1,329,147 | +3.64(+3.90%) |
Sep 14, 2021 | 96.08 | 97.13 | 92.81 | 93.35 | 544,003 | -2.59(-2.70%) |
Sep 13, 2021 | 94.65 | 97.69 | 94.00 | 95.94 | 691,484 | +2.90(+3.12%) |
Sep 10, 2021 | 95.36 | 97.12 | 92.94 | 93.04 | 480,896 | -1.49(-1.58%) |
Sep 09, 2021 | 92.65 | 95.39 | 92.65 | 94.53 | 1,344,494 | +2.18(+2.36%) |
Sep 08, 2021 | 94.50 | 95.13 | 92.07 | 92.35 | 442,692 | -2.27(-2.40%) |
Sep 07, 2021 | 95.00 | 97.27 | 94.34 | 94.62 | 602,564 | -0.08(-0.08%) |
Sep 03, 2021 | 94.85 | 95.38 | 93.60 | 94.70 | 453,732 | +0.10(+0.11%) |
Sep 02, 2021 | 95.55 | 96.16 | 93.59 | 94.60 | 551,475 | -0.59(-0.62%) |
Sep 01, 2021 | 98.12 | 98.21 | 95.14 | 95.19 | 910,675 | -2.92(-2.98%) |
Aug 31, 2021 | 95.79 | 99.11 | 95.24 | 98.11 | 1,158,044 | +3.48(+3.68%) |
Aug 30, 2021 | 99.54 | 99.61 | 94.50 | 94.63 | 896,253 | -3.25(-3.32%) |
Aug 27, 2021 | 95.01 | 98.52 | 94.74 | 97.88 | 571,711 | +2.88(+3.03%) |
Aug 26, 2021 | 97.24 | 97.24 | 94.18 | 95.00 | 443,998 | -2.20(-2.26%) |
Aug 25, 2021 | 94.81 | 98.10 | 93.60 | 97.20 | 812,625 | +3.48(+3.71%) |
Aug 24, 2021 | 91.24 | 94.68 | 91.24 | 93.72 | 470,246 | +3.21(+3.55%) |
Aug 23, 2021 | 92.69 | 92.96 | 90.10 | 90.51 | 595,465 | -0.55(-0.60%) |
Aug 20, 2021 | 89.89 | 91.15 | 89.00 | 91.06 | 527,824 | +0.91(+1.01%) |
Aug 19, 2021 | 89.34 | 90.62 | 88.26 | 90.15 | 764,107 | -0.86(-0.94%) |
Aug 18, 2021 | 89.61 | 92.90 | 88.62 | 91.01 | 824,894 | +1.21(+1.35%) |
Aug 17, 2021 | 89.99 | 90.36 | 87.28 | 89.80 | 665,946 | -1.00(-1.10%) |
Aug 16, 2021 | 90.53 | 91.53 | 89.27 | 90.80 | 544,816 | -1.24(-1.35%) |
Aug 13, 2021 | 93.54 | 93.99 | 91.70 | 92.04 | 304,512 | -1.15(-1.23%) |
Aug 12, 2021 | 94.02 | 94.80 | 91.50 | 93.19 | 340,734 | -1.28(-1.35%) |
Aug 11, 2021 | 93.43 | 94.82 | 91.61 | 94.47 | 370,180 | +1.33(+1.43%) |
Aug 10, 2021 | 91.92 | 93.40 | 91.48 | 93.14 | 489,254 | +1.34(+1.46%) |
Aug 09, 2021 | 93.17 | 93.41 | 91.35 | 91.80 | 606,558 | -2.42(-2.57%) |
Aug 06, 2021 | 93.70 | 94.57 | 93.70 | 94.22 | 594,017 | +2.00(+2.17%) |
Aug 05, 2021 | 91.57 | 94.34 | 91.00 | 92.22 | 502,897 | +1.37(+1.51%) |
Aug 04, 2021 | 91.45 | 94.50 | 90.51 | 90.85 | 634,232 | -2.18(-2.34%) |
Aug 03, 2021 | 93.25 | 93.69 | 89.63 | 93.03 | 814,732 | -0.21(-0.23%) |
Aug 02, 2021 | 94.15 | 97.98 | 92.67 | 93.24 | 1,174,977 | -0.01(-0.01%) |
Jul 30, 2021 | 95.11 | 96.73 | 92.88 | 93.25 | 1,157,975 | -4.12(-4.23%) |
Jul 29, 2021 | 97.98 | 100.14 | 95.55 | 97.37 | 661,198 | -1.72(-1.74%) |
Jul 28, 2021 | 99.32 | 100.94 | 95.59 | 99.09 | 911,020 | +0.61(+0.62%) |
Jul 27, 2021 | 97.66 | 99.50 | 96.56 | 98.48 | 574,080 | -1.07(-1.07%) |
Jul 26, 2021 | 99.00 | 101.63 | 97.90 | 99.55 | 465,644 | +0.72(+0.73%) |
Jul 23, 2021 | 99.12 | 100.27 | 98.03 | 98.83 | 423,202 | +1.10(+1.13%) |
Jul 22, 2021 | 99.29 | 99.33 | 95.76 | 97.73 | 1,019,094 | -2.09(-2.09%) |
Jul 21, 2021 | 99.09 | 101.83 | 99.02 | 99.82 | 430,692 | +2.27(+2.33%) |
Jul 20, 2021 | 94.16 | 98.39 | 93.60 | 97.55 | 639,922 | +3.81(+4.06%) |
Jul 19, 2021 | 94.75 | 96.02 | 93.01 | 93.74 | 829,063 | -4.69(-4.76%) |
Jul 16, 2021 | 102.05 | 102.17 | 97.92 | 98.43 | 510,056 | -2.48(-2.46%) |
Jul 15, 2021 | 101.22 | 103.02 | 99.19 | 100.91 | 710,682 | -1.67(-1.63%) |
Jul 14, 2021 | 105.85 | 106.94 | 102.25 | 102.58 | 483,047 | -1.28(-1.23%) |
Jul 13, 2021 | 105.88 | 106.75 | 103.64 | 103.86 | 606,388 | -3.02(-2.83%) |
Jul 12, 2021 | 103.74 | 108.70 | 102.61 | 106.88 | 764,356 | +1.11(+1.05%) |
Jul 09, 2021 | 102.48 | 106.44 | 102.17 | 105.77 | 715,743 | +5.61(+5.60%) |
Jul 08, 2021 | 100.34 | 104.48 | 98.88 | 100.16 | 1,081,754 | -3.39(-3.27%) |
Jul 07, 2021 | 103.20 | 105.00 | 101.53 | 103.55 | 815,853 | +0.36(+0.35%) |
Jul 06, 2021 | 105.66 | 105.81 | 101.80 | 103.19 | 905,355 | -2.62(-2.48%) |
Jul 02, 2021 | 106.75 | 107.96 | 105.18 | 105.81 | 489,646 | -1.33(-1.24%) |
Jul 01, 2021 | 104.84 | 108.39 | 104.78 | 107.14 | 599,135 | +2.95(+2.83%) |
Jun 30, 2021 | 102.38 | 105.60 | 101.33 | 104.19 | 761,589 | +1.69(+1.65%) |
Jun 29, 2021 | 104.51 | 105.73 | 101.82 | 102.50 | 1,091,186 | -0.85(-0.82%) |
Jun 28, 2021 | 107.93 | 108.58 | 102.58 | 103.35 | 726,415 | -5.50(-5.05%) |
Jun 25, 2021 | 108.42 | 109.46 | 107.17 | 108.85 | 752,950 | +0.71(+0.66%) |
Jun 24, 2021 | 107.42 | 108.36 | 105.50 | 108.14 | 447,147 | +2.10(+1.98%) |
Jun 23, 2021 | 105.26 | 107.03 | 104.72 | 106.04 | 604,173 | +0.70(+0.66%) |
Jun 22, 2021 | 105.62 | 106.19 | 101.20 | 105.34 | 1,274,039 | -0.78(-0.74%) |
Jun 21, 2021 | 104.56 | 106.99 | 104.08 | 106.12 | 569,443 | +3.09(+3.00%) |
Jun 18, 2021 | 104.40 | 105.24 | 101.36 | 103.03 | 1,496,270 | -4.00(-3.74%) |
Jun 17, 2021 | 115.31 | 116.21 | 104.70 | 107.03 | 985,919 | -8.35(-7.24%) |
Jun 16, 2021 | 113.11 | 116.64 | 112.11 | 115.38 | 1,108,778 | +1.66(+1.46%) |
Jun 15, 2021 | 110.69 | 114.78 | 110.43 | 113.72 | 1,358,560 | +3.83(+3.49%) |
Jun 14, 2021 | 112.31 | 112.82 | 108.60 | 109.89 | 689,789 | -1.87(-1.67%) |
Jun 11, 2021 | 112.79 | 113.16 | 109.22 | 111.76 | 1,070,644 | +0.18(+0.16%) |
Jun 10, 2021 | 116.59 | 117.03 | 111.48 | 111.58 | 805,472 | -3.90(-3.38%) |
Jun 09, 2021 | 116.13 | 117.08 | 115.17 | 115.48 | 490,799 | -0.45(-0.39%) |
Jun 08, 2021 | 116.11 | 117.51 | 114.17 | 115.93 | 736,295 | -1.59(-1.35%) |
Jun 07, 2021 | 118.85 | 119.56 | 116.43 | 117.52 | 819,059 | -0.65(-0.55%) |
Jun 04, 2021 | 121.23 | 122.38 | 116.42 | 118.17 | 2,303,976 | -4.65(-3.79%) |
Jun 03, 2021 | 123.73 | 124.64 | 122.30 | 122.82 | 620,096 | -1.90(-1.52%) |
Jun 02, 2021 | 125.35 | 128.16 | 123.51 | 124.72 | 771,015 | +0.16(+0.13%) |
Jun 01, 2021 | 122.97 | 125.97 | 122.91 | 124.56 | 754,984 | +3.51(+2.90%) |
May 28, 2021 | 121.92 | 122.28 | 118.31 | 121.05 | 516,587 | -0.82(-0.67%) |
May 27, 2021 | 118.77 | 122.38 | 118.01 | 121.87 | 954,770 | +4.66(+3.98%) |
May 26, 2021 | 115.42 | 118.34 | 114.92 | 117.21 | 541,376 | +3.04(+2.66%) |
May 25, 2021 | 118.98 | 120.75 | 113.98 | 114.17 | 846,959 | -4.13(-3.49%) |
May 24, 2021 | 117.99 | 119.73 | 116.10 | 118.30 | 667,405 | +0.59(+0.50%) |
May 21, 2021 | 117.80 | 120.28 | 117.11 | 117.71 | 731,755 | +0.97(+0.83%) |
May 20, 2021 | 120.16 | 121.99 | 115.53 | 116.74 | 779,547 | -2.16(-1.82%) |
May 19, 2021 | 118.31 | 119.33 | 114.54 | 118.90 | 684,715 | -0.89(-0.74%) |
May 18, 2021 | 122.73 | 124.33 | 118.86 | 119.79 | 821,688 | -2.31(-1.89%) |
May 17, 2021 | 119.33 | 122.52 | 118.94 | 122.10 | 403,988 | +1.50(+1.24%) |
May 14, 2021 | 116.94 | 121.04 | 114.39 | 120.60 | 430,793 | +4.64(+4.00%) |
May 13, 2021 | 113.50 | 117.64 | 112.35 | 115.96 | 926,220 | +1.77(+1.55%) |
May 12, 2021 | 124.19 | 125.05 | 113.80 | 114.19 | 629,049 | -6.52(-5.40%) |
May 11, 2021 | 117.66 | 122.20 | 116.19 | 120.71 | 683,770 | -1.34(-1.10%) |
May 10, 2021 | 125.01 | 127.99 | 121.71 | 122.05 | 861,489 | -2.82(-2.26%) |
May 07, 2021 | 120.40 | 126.40 | 119.39 | 124.87 | 628,949 | +4.19(+3.47%) |
May 06, 2021 | 124.00 | 125.67 | 118.19 | 120.68 | 474,705 | -1.49(-1.22%) |
May 05, 2021 | 120.78 | 122.74 | 118.51 | 122.17 | 697,132 | +2.59(+2.17%) |
May 04, 2021 | 116.59 | 120.00 | 114.54 | 119.58 | 839,929 | +2.72(+2.33%) |
May 03, 2021 | 120.04 | 122.48 | 115.83 | 116.86 | 864,720 | -0.99(-0.84%) |
Apr 30, 2021 | 118.00 | 120.30 | 117.05 | 117.85 | 1,868,200 | -0.79(-0.67%) |
Apr 29, 2021 | 111.00 | 120.81 | 111.00 | 118.64 | 2,450,391 | +10.80(+10.01%) |
Apr 28, 2021 | 105.50 | 108.08 | 104.90 | 107.84 | 972,993 | +2.38(+2.26%) |
Apr 27, 2021 | 105.78 | 106.76 | 104.25 | 105.46 | 394,491 | -1.04(-0.98%) |
Apr 26, 2021 | 108.09 | 110.16 | 106.14 | 106.50 | 573,651 | -0.57(-0.53%) |
Apr 23, 2021 | 105.51 | 107.80 | 104.95 | 107.07 | 356,100 | +1.81(+1.72%) |
Apr 22, 2021 | 105.66 | 107.49 | 104.29 | 105.26 | 563,039 | +0.22(+0.21%) |
Apr 21, 2021 | 102.03 | 105.29 | 102.03 | 105.04 | 727,533 | +3.03(+2.97%) |
Apr 20, 2021 | 107.27 | 107.72 | 101.61 | 102.01 | 795,761 | -6.52(-6.01%) |
Apr 19, 2021 | 110.00 | 111.29 | 107.52 | 108.53 | 887,798 | -1.25(-1.14%) |
Apr 16, 2021 | 108.86 | 110.31 | 107.22 | 109.78 | 890,400 | +2.28(+2.12%) |
Apr 15, 2021 | 107.63 | 108.27 | 104.12 | 107.50 | 1,180,813 | -0.14(-0.13%) |
Apr 14, 2021 | 105.83 | 110.55 | 105.00 | 107.64 | 1,214,475 | +1.92(+1.82%) |
Apr 13, 2021 | 110.88 | 110.95 | 104.99 | 105.72 | 1,406,026 | -5.98(-5.35%) |
Apr 12, 2021 | 110.70 | 111.93 | 109.52 | 111.70 | 614,595 | +1.89(+1.72%) |
Apr 09, 2021 | 110.73 | 112.22 | 108.22 | 109.81 | 691,800 | -1.86(-1.67%) |
Apr 08, 2021 | 110.00 | 113.24 | 108.03 | 111.67 | 626,266 | -0.12(-0.11%) |
Apr 07, 2021 | 113.88 | 114.74 | 110.55 | 111.79 | 664,139 | -1.19(-1.05%) |
Apr 06, 2021 | 113.76 | 115.71 | 112.62 | 112.98 | 678,731 | -0.49(-0.43%) |
Apr 05, 2021 | 115.32 | 115.65 | 112.31 | 113.47 | 770,924 | +0.12(+0.11%) |
Apr 01, 2021 | 113.19 | 114.38 | 111.40 | 113.35 | 523,400 | +1.26(+1.12%) |
Mar 31, 2021 | 115.44 | 115.96 | 111.96 | 112.09 | 640,384 | -3.11(-2.70%) |
Mar 30, 2021 | 112.18 | 116.07 | 111.96 | 115.20 | 344,978 | +3.43(+3.07%) |
Mar 29, 2021 | 118.80 | 121.28 | 110.70 | 111.77 | 708,960 | -6.92(-5.83%) |
Mar 26, 2021 | 115.50 | 118.86 | 112.93 | 118.69 | 1,058,200 | +6.83(+6.11%) |
Mar 25, 2021 | 104.64 | 112.91 | 104.13 | 111.86 | 618,477 | +5.63(+5.30%) |
Mar 24, 2021 | 107.41 | 110.86 | 106.23 | 106.23 | 394,964 | +0.69(+0.65%) |
Mar 23, 2021 | 108.00 | 111.25 | 104.55 | 105.54 | 748,056 | -4.99(-4.51%) |
Mar 22, 2021 | 113.82 | 115.36 | 109.12 | 110.53 | 840,714 | -4.59(-3.99%) |
Mar 19, 2021 | 113.59 | 117.27 | 110.78 | 115.12 | 1,376,800 | +1.67(+1.47%) |
Mar 18, 2021 | 116.50 | 120.30 | 112.57 | 113.45 | 984,441 | -3.11(-2.67%) |
Mar 17, 2021 | 112.14 | 118.05 | 112.03 | 116.56 | 723,891 | +3.89(+3.45%) |
Mar 16, 2021 | 116.00 | 117.01 | 110.90 | 112.67 | 1,141,165 | -2.91(-2.52%) |
Mar 15, 2021 | 111.73 | 115.81 | 109.23 | 115.58 | 1,637,654 | +5.14(+4.65%) |
Mar 12, 2021 | 110.00 | 111.68 | 109.00 | 110.44 | 809,100 | +1.40(+1.28%) |
Mar 11, 2021 | 108.36 | 110.60 | 107.34 | 109.04 | 1,268,912 | +0.17(+0.16%) |
Mar 10, 2021 | 107.85 | 109.98 | 105.62 | 108.87 | 1,105,045 | +1.50(+1.40%) |
Mar 09, 2021 | 104.32 | 109.76 | 102.95 | 107.37 | 1,282,026 | +2.07(+1.97%) |
Mar 08, 2021 | 105.00 | 106.99 | 103.76 | 105.30 | 1,116,628 | +1.55(+1.49%) |
Mar 05, 2021 | 98.86 | 104.96 | 94.51 | 103.75 | 1,136,200 | +6.46(+6.64%) |
Mar 04, 2021 | 100.50 | 102.79 | 94.03 | 97.29 | 1,128,921 | -3.81(-3.77%) |
Mar 03, 2021 | 97.62 | 102.38 | 97.31 | 101.10 | 994,206 | +4.12(+4.25%) |
Mar 02, 2021 | 99.28 | 100.86 | 96.86 | 96.98 | 683,348 | -2.62(-2.63%) |
Mar 01, 2021 | 98.74 | 100.69 | 96.84 | 99.60 | 1,397,168 | +3.10(+3.21%) |
Feb 26, 2021 | 91.42 | 97.49 | 90.11 | 96.50 | 1,715,300 | +4.69(+5.11%) |
Feb 25, 2021 | 94.60 | 95.94 | 90.61 | 91.81 | 732,845 | -3.15(-3.32%) |
Feb 24, 2021 | 91.45 | 96.01 | 90.83 | 94.96 | 769,835 | +3.78(+4.15%) |
Feb 23, 2021 | 87.48 | 91.40 | 85.04 | 91.18 | 1,219,604 | +4.07(+4.67%) |
Feb 22, 2021 | 86.46 | 90.78 | 86.00 | 87.11 | 796,431 | +0.69(+0.80%) |
Feb 19, 2021 | 84.71 | 86.87 | 84.14 | 86.42 | 715,900 | +2.72(+3.25%) |
Feb 18, 2021 | 85.12 | 86.29 | 83.00 | 83.70 | 571,695 | -2.89(-3.34%) |
Feb 17, 2021 | 85.75 | 87.90 | 85.29 | 86.59 | 495,024 | -0.52(-0.60%) |
Feb 16, 2021 | 85.08 | 88.00 | 84.62 | 87.11 | 1,210,903 | +3.93(+4.72%) |
Feb 12, 2021 | 83.09 | 84.44 | 82.03 | 83.18 | 452,100 | -0.36(-0.43%) |
Feb 11, 2021 | 85.35 | 86.79 | 82.16 | 83.54 | 655,370 | -2.20(-2.57%) |
Feb 10, 2021 | 84.37 | 87.78 | 83.64 | 85.74 | 798,158 | +2.34(+2.81%) |
Feb 09, 2021 | 86.64 | 86.81 | 82.38 | 83.40 | 793,151 | -3.11(-3.59%) |
Feb 08, 2021 | 84.80 | 86.76 | 83.24 | 86.51 | 723,220 | +1.65(+1.94%) |
Feb 05, 2021 | 83.24 | 87.08 | 83.24 | 84.86 | 1,573,900 | +1.71(+2.06%) |
Feb 04, 2021 | 75.78 | 83.38 | 75.57 | 83.15 | 2,399,431 | +7.98(+10.62%) |
Feb 03, 2021 | 71.05 | 75.49 | 70.48 | 75.17 | 1,110,558 | +5.44(+7.80%) |
Feb 02, 2021 | 69.23 | 70.17 | 67.73 | 69.73 | 819,653 | +2.05(+3.03%) |
Feb 01, 2021 | 68.33 | 68.86 | 66.83 | 67.68 | 998,679 | +0.03(+0.04%) |
Jan 29, 2021 | 70.98 | 71.92 | 67.00 | 67.65 | 1,218,200 | -3.14(-4.44%) |
Jan 28, 2021 | 72.43 | 73.98 | 67.32 | 70.79 | 1,417,937 | +3.21(+4.75%) |
Jan 27, 2021 | 66.91 | 68.89 | 65.28 | 67.58 | 2,502,274 | -1.02(-1.49%) |
Jan 26, 2021 | 70.74 | 71.33 | 68.48 | 68.60 | 703,427 | -0.66(-0.95%) |
Jan 25, 2021 | 69.47 | 70.38 | 67.70 | 69.26 | 566,026 | -1.56(-2.20%) |
Jan 22, 2021 | 70.01 | 70.97 | 69.03 | 70.82 | 995,500 | -0.44(-0.62%) |
Jan 21, 2021 | 72.28 | 73.49 | 70.30 | 71.26 | 969,811 | -1.56(-2.14%) |
Jan 20, 2021 | 73.00 | 74.15 | 72.70 | 72.82 | 697,423 | +0.07(+0.10%) |
Jan 19, 2021 | 72.32 | 73.40 | 71.67 | 72.75 | 2,086,555 | +1.73(+2.44%) |
Jan 15, 2021 | 73.00 | 74.00 | 70.01 | 71.02 | 1,368,700 | -3.76(-5.03%) |
Jan 14, 2021 | 74.91 | 75.86 | 73.67 | 74.78 | 1,332,317 | +1.04(+1.41%) |
Jan 13, 2021 | 74.00 | 75.00 | 73.31 | 73.74 | 931,705 | +0.00(+0.00%) |
Jan 12, 2021 | 73.00 | 74.18 | 72.10 | 73.74 | 454,619 | +0.82(+1.12%) |
Jan 11, 2021 | 72.82 | 74.90 | 72.25 | 72.92 | 780,583 | -1.58(-2.12%) |
Jan 08, 2021 | 78.50 | 78.99 | 73.45 | 74.50 | 875,100 | -3.82(-4.88%) |
Jan 07, 2021 | 76.48 | 78.55 | 73.23 | 78.32 | 2,031,394 | -0.58(-0.74%) |
Jan 06, 2021 | 73.80 | 80.44 | 73.73 | 78.90 | 1,408,147 | +6.60(+9.13%) |
Jan 05, 2021 | 70.94 | 73.34 | 70.94 | 72.30 | 650,781 | +1.37(+1.93%) |
Jan 04, 2021 | 74.50 | 75.22 | 70.51 | 70.93 | 606,437 | -3.17(-4.28%) |
Dec 31, 2020 | 74.10 | 74.10 | 74.10 | 610,595 | +0.42(+0.57%) | |
Dec 30, 2020 | 71.05 | 73.73 | 71.05 | 73.68 | 610,595 | +2.68(+3.77%) |
Dec 29, 2020 | 72.96 | 73.09 | 70.91 | 71.00 | 547,871 | -1.47(-2.03%) |
Dec 28, 2020 | 72.06 | 73.47 | 71.76 | 72.47 | 643,542 | +0.46(+0.64%) |
Dec 24, 2020 | 71.78 | 72.38 | 70.14 | 72.01 | 345,800 | +0.70(+0.98%) |
Dec 23, 2020 | 68.88 | 73.13 | 68.22 | 71.31 | 894,485 | +3.61(+5.33%) |
Dec 22, 2020 | 68.98 | 69.37 | 67.44 | 67.70 | 752,752 | -0.58(-0.85%) |
Dec 21, 2020 | 69.46 | 70.25 | 67.75 | 68.28 | 1,932,978 | -3.17(-4.44%) |
Dec 18, 2020 | 70.60 | 71.51 | 69.62 | 71.45 | 1,547,900 | +0.70(+0.99%) |
Dec 17, 2020 | 71.60 | 71.94 | 69.91 | 70.75 | 576,292 | -0.74(-1.04%) |
Dec 16, 2020 | 72.46 | 72.97 | 70.72 | 71.49 | 666,960 | -0.55(-0.76%) |
Dec 15, 2020 | 72.00 | 72.30 | 69.50 | 72.04 | 1,002,325 | -0.03(-0.04%) |
Dec 14, 2020 | 74.60 | 75.73 | 71.64 | 72.07 | 1,515,127 | -0.60(-0.83%) |
Dec 11, 2020 | 73.80 | 73.80 | 71.43 | 72.67 | 892,800 | -2.19(-2.93%) |
Dec 10, 2020 | 73.09 | 75.70 | 72.56 | 74.86 | 1,130,004 | -0.08(-0.11%) |
Dec 09, 2020 | 76.82 | 77.69 | 73.93 | 74.94 | 1,693,566 | -1.01(-1.33%) |
Dec 08, 2020 | 80.00 | 81.28 | 75.61 | 75.95 | 1,568,177 | -5.11(-6.30%) |
Dec 07, 2020 | 82.74 | 83.43 | 80.30 | 81.06 | 1,442,874 | -2.55(-3.05%) |
Dec 04, 2020 | 83.69 | 85.55 | 82.40 | 83.61 | 1,106,500 | +1.16(+1.41%) |
Dec 03, 2020 | 78.89 | 83.27 | 78.33 | 82.45 | 1,023,291 | +3.31(+4.18%) |
Dec 02, 2020 | 75.18 | 79.39 | 74.23 | 79.14 | 978,718 | +2.91(+3.82%) |
Dec 01, 2020 | 74.93 | 78.59 | 74.51 | 76.23 | 1,017,814 | +3.09(+4.22%) |
Nov 30, 2020 | 74.60 | 75.31 | 72.83 | 73.14 | 1,149,389 | -1.43(-1.92%) |
Nov 27, 2020 | 75.00 | 75.18 | 73.67 | 74.57 | 319,000 | +0.00(+0.00%) |
Nov 25, 2020 | 73.95 | 75.38 | 72.61 | 74.57 | 757,600 | -0.49(-0.65%) |
Nov 24, 2020 | 73.35 | 75.31 | 72.50 | 75.06 | 1,129,752 | +4.05(+5.70%) |
Nov 23, 2020 | 68.27 | 71.67 | 67.31 | 71.01 | 746,629 | +4.61(+6.94%) |
Nov 20, 2020 | 67.85 | 68.15 | 65.92 | 66.40 | 627,000 | -1.57(-2.31%) |
Nov 19, 2020 | 66.70 | 68.28 | 66.15 | 67.97 | 1,217,913 | +1.04(+1.55%) |
Nov 18, 2020 | 68.56 | 70.47 | 66.87 | 66.93 | 1,045,244 | -1.82(-2.65%) |
Nov 17, 2020 | 68.77 | 69.57 | 66.34 | 68.75 | 1,083,925 | -1.10(-1.57%) |
Nov 16, 2020 | 68.64 | 71.50 | 68.61 | 69.85 | 1,165,755 | +3.79(+5.74%) |
Nov 13, 2020 | 63.14 | 66.33 | 62.64 | 66.06 | 781,300 | +4.10(+6.62%) |
Nov 12, 2020 | 62.96 | 63.57 | 60.38 | 61.96 | 1,140,122 | -2.42(-3.76%) |
Nov 11, 2020 | 69.82 | 70.48 | 64.30 | 64.38 | 1,186,830 | -4.82(-6.97%) |
Nov 10, 2020 | 70.03 | 70.72 | 66.83 | 69.20 | 1,078,752 | -0.14(-0.20%) |
Nov 09, 2020 | 65.25 | 70.38 | 64.89 | 69.34 | 1,956,262 | +10.67(+18.19%) |
Nov 06, 2020 | 59.11 | 59.85 | 58.03 | 58.67 | 1,278,300 | +0.05(+0.09%) |
Nov 05, 2020 | 57.25 | 59.35 | 57.25 | 58.62 | 968,663 | +1.97(+3.48%) |
Nov 04, 2020 | 56.93 | 58.19 | 54.34 | 56.65 | 931,352 | -0.72(-1.26%) |
Nov 03, 2020 | 56.03 | 57.98 | 55.25 | 57.37 | 1,193,613 | +2.12(+3.84%) |