Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.96 | 86.97 | 84.42 | 84.67 | 1,283,798 | -1.90(-2.19%) |
Sep 29, 2021 | 87.01 | 87.26 | 86.02 | 86.57 | 717,994 | -0.34(-0.40%) |
Sep 28, 2021 | 88.27 | 88.75 | 86.83 | 86.91 | 1,507,138 | -1.59(-1.80%) |
Sep 27, 2021 | 87.91 | 89.20 | 87.87 | 88.50 | 875,773 | +0.69(+0.78%) |
Sep 24, 2021 | 87.48 | 88.15 | 87.13 | 87.81 | 637,439 | +0.02(+0.02%) |
Sep 23, 2021 | 85.95 | 88.36 | 85.86 | 87.79 | 1,006,838 | +2.48(+2.91%) |
Sep 22, 2021 | 85.30 | 86.37 | 84.85 | 85.31 | 619,156 | +1.06(+1.26%) |
Sep 21, 2021 | 85.15 | 85.31 | 83.48 | 84.25 | 1,018,836 | -0.57(-0.67%) |
Sep 20, 2021 | 84.01 | 85.01 | 83.08 | 84.82 | 1,100,409 | -1.10(-1.28%) |
Sep 17, 2021 | 86.53 | 86.75 | 85.21 | 85.92 | 3,538,075 | -1.12(-1.29%) |
Sep 16, 2021 | 89.37 | 89.37 | 87.00 | 87.04 | 842,968 | -1.93(-2.17%) |
Sep 15, 2021 | 87.84 | 89.34 | 87.84 | 88.97 | 801,927 | +1.17(+1.33%) |
Sep 14, 2021 | 89.22 | 89.27 | 87.45 | 87.80 | 973,814 | -0.91(-1.03%) |
Sep 13, 2021 | 88.87 | 89.18 | 87.93 | 88.72 | 1,571,133 | +0.92(+1.05%) |
Sep 10, 2021 | 88.39 | 88.63 | 87.48 | 87.79 | 1,206,273 | +0.09(+0.10%) |
Sep 09, 2021 | 87.41 | 88.47 | 87.29 | 87.70 | 814,882 | +0.16(+0.18%) |
Sep 08, 2021 | 86.75 | 87.62 | 86.03 | 87.55 | 570,732 | +0.44(+0.51%) |
Sep 07, 2021 | 88.49 | 88.75 | 86.63 | 87.11 | 825,732 | -1.51(-1.71%) |
Sep 03, 2021 | 89.11 | 89.49 | 88.35 | 88.62 | 603,645 | -0.38(-0.43%) |
Sep 02, 2021 | 87.36 | 89.28 | 87.33 | 89.00 | 755,788 | +1.90(+2.18%) |
Sep 01, 2021 | 88.32 | 88.67 | 86.41 | 87.11 | 1,061,127 | -1.08(-1.23%) |
Aug 31, 2021 | 88.06 | 88.33 | 87.20 | 88.19 | 1,226,044 | +0.16(+0.18%) |
Aug 30, 2021 | 88.69 | 88.84 | 87.98 | 88.03 | 1,126,696 | -0.47(-0.53%) |
Aug 27, 2021 | 87.23 | 89.05 | 86.87 | 88.50 | 1,032,345 | +2.07(+2.40%) |
Aug 26, 2021 | 86.47 | 87.14 | 85.71 | 86.43 | 2,048,382 | +0.35(+0.41%) |
Aug 25, 2021 | 85.54 | 86.33 | 85.44 | 86.07 | 2,241,907 | +0.49(+0.57%) |
Aug 24, 2021 | 86.13 | 86.83 | 85.49 | 85.58 | 1,868,465 | -0.28(-0.32%) |
Aug 23, 2021 | 84.77 | 86.12 | 84.77 | 85.86 | 1,808,354 | +1.65(+1.96%) |
Aug 20, 2021 | 83.90 | 84.70 | 83.61 | 84.21 | 1,740,796 | +0.25(+0.29%) |
Aug 19, 2021 | 85.70 | 86.74 | 83.82 | 83.96 | 1,589,112 | -2.40(-2.77%) |
Aug 18, 2021 | 86.33 | 87.18 | 86.04 | 86.36 | 930,857 | -0.55(-0.63%) |
Aug 17, 2021 | 86.59 | 87.49 | 85.83 | 86.91 | 765,024 | -0.45(-0.52%) |
Aug 16, 2021 | 86.82 | 87.92 | 86.14 | 87.36 | 970,111 | +0.04(+0.05%) |
Aug 13, 2021 | 87.43 | 87.55 | 86.52 | 87.32 | 608,057 | -0.09(-0.10%) |
Aug 12, 2021 | 87.89 | 87.89 | 86.49 | 87.41 | 614,517 | -0.36(-0.41%) |
Aug 11, 2021 | 86.14 | 87.83 | 85.82 | 87.77 | 1,197,653 | +1.72(+1.99%) |
Aug 10, 2021 | 85.23 | 86.44 | 84.47 | 86.06 | 849,488 | +0.97(+1.14%) |
Aug 09, 2021 | 84.10 | 85.36 | 83.50 | 85.09 | 884,585 | +0.61(+0.72%) |
Aug 06, 2021 | 85.16 | 85.37 | 84.11 | 84.48 | 934,130 | +0.03(+0.03%) |
Aug 05, 2021 | 84.01 | 84.86 | 83.72 | 84.45 | 834,069 | +1.25(+1.50%) |
Aug 04, 2021 | 82.75 | 84.53 | 82.75 | 83.20 | 953,012 | -0.71(-0.84%) |
Aug 03, 2021 | 82.46 | 84.18 | 81.33 | 83.91 | 777,432 | +1.93(+2.36%) |
Aug 02, 2021 | 84.09 | 85.64 | 81.80 | 81.98 | 962,119 | -1.27(-1.52%) |
Jul 30, 2021 | 83.34 | 83.39 | 81.86 | 83.24 | 911,647 | -0.14(-0.16%) |
Jul 29, 2021 | 82.88 | 83.89 | 81.01 | 83.38 | 1,338,438 | +1.72(+2.10%) |
Jul 28, 2021 | 80.42 | 82.08 | 80.33 | 81.66 | 1,291,675 | +1.23(+1.52%) |
Jul 27, 2021 | 79.67 | 81.02 | 79.30 | 80.44 | 927,119 | -0.09(-0.11%) |
Jul 26, 2021 | 80.24 | 80.90 | 79.72 | 80.53 | 1,010,781 | +0.28(+0.35%) |
Jul 23, 2021 | 80.27 | 80.84 | 79.56 | 80.24 | 626,776 | +0.15(+0.18%) |
Jul 22, 2021 | 81.08 | 81.08 | 79.57 | 80.09 | 897,068 | -0.96(-1.19%) |
Jul 21, 2021 | 80.76 | 81.22 | 80.22 | 81.05 | 833,171 | +0.88(+1.10%) |
Jul 20, 2021 | 76.88 | 80.67 | 76.71 | 80.17 | 1,309,579 | +3.53(+4.61%) |
Jul 19, 2021 | 78.40 | 78.47 | 76.12 | 76.64 | 1,376,250 | -3.40(-4.25%) |
Jul 16, 2021 | 81.32 | 81.51 | 79.82 | 80.04 | 1,022,050 | -0.74(-0.91%) |
Jul 15, 2021 | 80.07 | 82.08 | 79.92 | 80.78 | 1,039,104 | -0.11(-0.13%) |
Jul 14, 2021 | 81.46 | 82.18 | 80.35 | 80.89 | 708,428 | -0.35(-0.43%) |
Jul 13, 2021 | 81.21 | 81.80 | 81.11 | 81.24 | 817,749 | -0.13(-0.16%) |
Jul 12, 2021 | 80.78 | 81.87 | 80.16 | 81.37 | 659,714 | +0.11(+0.13%) |
Jul 09, 2021 | 79.88 | 81.40 | 79.74 | 81.26 | 788,808 | +2.67(+3.39%) |
Jul 08, 2021 | 78.62 | 79.17 | 77.20 | 78.59 | 942,320 | -1.03(-1.29%) |
Jul 07, 2021 | 78.17 | 79.79 | 77.71 | 79.62 | 986,595 | +0.86(+1.10%) |
Jul 06, 2021 | 79.53 | 79.79 | 77.48 | 78.76 | 1,248,478 | -1.24(-1.54%) |
Jul 02, 2021 | 80.27 | 80.33 | 79.29 | 80.00 | 687,735 | -0.26(-0.33%) |
Jul 01, 2021 | 81.44 | 82.06 | 80.22 | 80.26 | 1,120,912 | -0.46(-0.57%) |
Jun 30, 2021 | 79.75 | 80.80 | 79.52 | 80.72 | 2,027,384 | +0.94(+1.18%) |
Jun 29, 2021 | 80.75 | 81.12 | 79.61 | 79.78 | 761,441 | -0.74(-0.91%) |
Jun 28, 2021 | 81.32 | 81.54 | 80.28 | 80.52 | 992,626 | -0.80(-0.99%) |
Jun 25, 2021 | 82.26 | 82.68 | 81.20 | 81.32 | 1,244,791 | -0.55(-0.67%) |
Jun 24, 2021 | 80.15 | 82.15 | 79.82 | 81.87 | 1,075,762 | +2.29(+2.87%) |
Jun 23, 2021 | 79.44 | 80.80 | 79.43 | 79.58 | 1,385,981 | +0.22(+0.27%) |
Jun 22, 2021 | 77.91 | 79.75 | 77.55 | 79.37 | 1,775,328 | +1.41(+1.81%) |
Jun 21, 2021 | 76.93 | 78.19 | 76.68 | 77.96 | 1,397,121 | +1.81(+2.38%) |
Jun 18, 2021 | 74.87 | 76.62 | 74.84 | 76.14 | 2,158,080 | -0.20(-0.26%) |
Jun 17, 2021 | 78.64 | 78.86 | 75.12 | 76.34 | 1,272,255 | -2.14(-2.72%) |
Jun 16, 2021 | 78.63 | 79.44 | 78.17 | 78.48 | 730,653 | -0.41(-0.52%) |
Jun 15, 2021 | 79.55 | 79.72 | 77.94 | 78.89 | 1,406,035 | -0.20(-0.25%) |
Jun 14, 2021 | 79.91 | 79.94 | 78.45 | 79.08 | 1,247,288 | -0.94(-1.18%) |
Jun 11, 2021 | 80.26 | 80.46 | 79.32 | 80.03 | 741,532 | +0.35(+0.44%) |
Jun 10, 2021 | 80.82 | 80.82 | 79.66 | 79.67 | 713,528 | -0.16(-0.20%) |
Jun 09, 2021 | 80.85 | 80.93 | 79.82 | 79.83 | 856,193 | -1.01(-1.25%) |
Jun 08, 2021 | 80.82 | 81.10 | 80.07 | 80.84 | 690,691 | +0.03(+0.04%) |
Jun 07, 2021 | 81.35 | 81.65 | 80.53 | 80.81 | 695,939 | -0.42(-0.52%) |
Jun 04, 2021 | 81.36 | 81.56 | 80.79 | 81.23 | 873,601 | +0.15(+0.18%) |
Jun 03, 2021 | 81.98 | 82.29 | 80.80 | 81.08 | 701,695 | -1.26(-1.52%) |
Jun 02, 2021 | 83.01 | 83.08 | 81.95 | 82.34 | 870,921 | -0.24(-0.29%) |
Jun 01, 2021 | 81.89 | 82.70 | 81.39 | 82.58 | 1,202,070 | +1.40(+1.73%) |
May 28, 2021 | 80.92 | 81.18 | 80.00 | 81.17 | 2,340,839 | +0.22(+0.27%) |
May 27, 2021 | 81.20 | 81.77 | 80.53 | 80.96 | 964,466 | +1.11(+1.39%) |
May 26, 2021 | 79.23 | 79.88 | 78.74 | 79.85 | 1,285,341 | +0.28(+0.36%) |
May 25, 2021 | 79.59 | 80.71 | 79.30 | 79.56 | 2,767,612 | +0.22(+0.27%) |
May 24, 2021 | 79.00 | 79.51 | 78.22 | 79.35 | 1,638,176 | +0.92(+1.18%) |
May 21, 2021 | 77.48 | 78.50 | 77.02 | 78.43 | 1,588,458 | +1.62(+2.11%) |
May 20, 2021 | 76.46 | 77.08 | 75.45 | 76.81 | 853,306 | +0.31(+0.41%) |
May 19, 2021 | 76.50 | 76.91 | 75.52 | 76.49 | 853,438 | -1.10(-1.42%) |
May 18, 2021 | 78.73 | 79.41 | 77.54 | 77.59 | 1,119,070 | -1.27(-1.60%) |
May 17, 2021 | 78.26 | 79.32 | 78.13 | 78.86 | 1,095,621 | -0.13(-0.16%) |
May 14, 2021 | 78.18 | 79.63 | 77.84 | 78.99 | 949,438 | +1.60(+2.07%) |
May 13, 2021 | 76.08 | 77.95 | 76.08 | 77.39 | 690,978 | +1.16(+1.52%) |
May 12, 2021 | 78.13 | 78.39 | 75.99 | 76.23 | 1,074,707 | -1.62(-2.08%) |
May 11, 2021 | 78.29 | 79.45 | 77.16 | 77.85 | 911,985 | -1.46(-1.84%) |
May 10, 2021 | 80.84 | 80.99 | 79.27 | 79.31 | 1,200,992 | -0.99(-1.23%) |
May 07, 2021 | 79.47 | 80.55 | 78.98 | 80.30 | 1,104,266 | +0.23(+0.28%) |
May 06, 2021 | 79.65 | 80.31 | 79.27 | 80.07 | 1,069,180 | +0.60(+0.75%) |
May 05, 2021 | 79.78 | 79.88 | 78.94 | 79.48 | 1,766,982 | -0.16(-0.20%) |
May 04, 2021 | 79.02 | 79.85 | 78.19 | 79.63 | 2,092,963 | +0.32(+0.41%) |
May 03, 2021 | 81.35 | 82.17 | 79.23 | 79.31 | 2,010,051 | -1.07(-1.33%) |
Apr 30, 2021 | 82.02 | 82.89 | 79.68 | 80.38 | 2,151,693 | -1.61(-1.96%) |
Apr 29, 2021 | 85.02 | 85.02 | 80.71 | 81.98 | 2,772,653 | -1.80(-2.15%) |
Apr 28, 2021 | 83.34 | 84.39 | 82.80 | 83.78 | 1,592,414 | +0.54(+0.65%) |
Apr 27, 2021 | 82.80 | 83.48 | 82.39 | 83.25 | 880,395 | +0.52(+0.63%) |
Apr 26, 2021 | 83.43 | 83.91 | 82.58 | 82.73 | 1,332,280 | -0.92(-1.10%) |
Apr 23, 2021 | 82.45 | 83.98 | 82.27 | 83.65 | 1,463,392 | +1.64(+1.99%) |
Apr 22, 2021 | 81.56 | 83.21 | 80.67 | 82.01 | 1,579,064 | +0.72(+0.89%) |
Apr 21, 2021 | 78.73 | 81.42 | 78.20 | 81.29 | 1,392,926 | +2.34(+2.96%) |
Apr 20, 2021 | 79.34 | 79.65 | 77.92 | 78.95 | 1,492,393 | -0.58(-0.73%) |
Apr 19, 2021 | 79.10 | 79.87 | 78.29 | 79.52 | 1,047,721 | +0.58(+0.73%) |
Apr 16, 2021 | 79.51 | 79.98 | 78.78 | 78.95 | 1,267,041 | -0.07(-0.09%) |
Apr 15, 2021 | 78.96 | 79.20 | 78.13 | 79.02 | 1,054,408 | -0.15(-0.19%) |
Apr 14, 2021 | 77.36 | 79.42 | 77.36 | 79.16 | 1,329,519 | +1.69(+2.19%) |
Apr 13, 2021 | 79.12 | 79.13 | 77.18 | 77.47 | 1,166,411 | -1.67(-2.12%) |
Apr 12, 2021 | 78.32 | 79.23 | 77.83 | 79.14 | 1,101,938 | +1.26(+1.62%) |
Apr 09, 2021 | 76.75 | 78.02 | 76.58 | 77.88 | 1,630,745 | +1.84(+2.42%) |
Apr 08, 2021 | 76.10 | 76.93 | 75.41 | 76.04 | 2,340,853 | -0.42(-0.55%) |
Apr 07, 2021 | 78.07 | 78.12 | 76.19 | 76.46 | 2,414,438 | -1.29(-1.66%) |
Apr 06, 2021 | 78.85 | 79.13 | 77.74 | 77.75 | 1,179,881 | -1.55(-1.95%) |
Apr 05, 2021 | 78.29 | 79.32 | 77.52 | 79.30 | 1,172,377 | +1.94(+2.51%) |
Apr 01, 2021 | 77.90 | 77.90 | 76.23 | 77.36 | 1,095,604 | -0.17(-0.21%) |
Mar 31, 2021 | 77.98 | 78.14 | 76.37 | 77.53 | 1,386,653 | -0.55(-0.70%) |
Mar 30, 2021 | 76.67 | 78.61 | 76.61 | 78.08 | 1,125,623 | +1.56(+2.04%) |
Mar 29, 2021 | 76.63 | 77.91 | 75.92 | 76.52 | 1,101,203 | -0.36(-0.47%) |
Mar 26, 2021 | 76.38 | 76.99 | 75.65 | 76.88 | 1,579,385 | +0.62(+0.81%) |
Mar 25, 2021 | 74.07 | 76.36 | 73.81 | 76.26 | 1,721,699 | +1.79(+2.41%) |
Mar 24, 2021 | 73.35 | 75.69 | 73.18 | 74.47 | 1,423,155 | +1.99(+2.74%) |
Mar 23, 2021 | 72.80 | 74.24 | 72.09 | 72.48 | 2,049,112 | -0.45(-0.62%) |
Mar 22, 2021 | 73.96 | 74.05 | 71.92 | 72.93 | 2,177,960 | -1.16(-1.56%) |
Mar 19, 2021 | 74.00 | 74.95 | 73.12 | 74.09 | 2,119,529 | -0.52(-0.70%) |
Mar 18, 2021 | 75.18 | 76.75 | 74.60 | 74.61 | 1,618,625 | -0.61(-0.81%) |
Mar 17, 2021 | 74.89 | 76.19 | 74.48 | 75.22 | 1,765,920 | +0.36(+0.48%) |
Mar 16, 2021 | 75.76 | 75.89 | 74.68 | 74.85 | 819,280 | -1.15(-1.51%) |
Mar 15, 2021 | 76.49 | 76.88 | 74.96 | 76.00 | 748,044 | -0.47(-0.61%) |
Mar 12, 2021 | 75.72 | 76.74 | 75.33 | 76.47 | 1,010,753 | +0.71(+0.93%) |
Mar 11, 2021 | 74.98 | 77.29 | 74.87 | 75.76 | 1,456,220 | +1.09(+1.46%) |
Mar 10, 2021 | 71.78 | 75.15 | 71.55 | 74.68 | 1,793,166 | +3.20(+4.48%) |
Mar 09, 2021 | 73.11 | 73.70 | 71.36 | 71.47 | 2,056,745 | -1.36(-1.87%) |
Mar 08, 2021 | 73.64 | 74.26 | 72.78 | 72.84 | 3,595,206 | -0.21(-0.28%) |
Mar 05, 2021 | 72.12 | 73.41 | 70.51 | 73.04 | 1,019,432 | +2.08(+2.93%) |
Mar 04, 2021 | 72.68 | 72.91 | 69.74 | 70.97 | 1,149,671 | -1.90(-2.61%) |
Mar 03, 2021 | 73.06 | 73.86 | 72.57 | 72.86 | 1,697,898 | -0.36(-0.49%) |
Mar 02, 2021 | 73.58 | 74.33 | 72.93 | 73.23 | 1,809,248 | -0.10(-0.13%) |
Mar 01, 2021 | 71.72 | 73.76 | 71.48 | 73.33 | 2,290,122 | +2.39(+3.37%) |
Feb 26, 2021 | 70.86 | 71.58 | 69.98 | 70.94 | 1,408,356 | -0.10(-0.14%) |
Feb 25, 2021 | 73.32 | 73.37 | 70.19 | 71.03 | 1,667,079 | -2.16(-2.96%) |
Feb 24, 2021 | 72.86 | 73.84 | 72.47 | 73.20 | 2,160,817 | +0.20(+0.27%) |
Feb 23, 2021 | 72.05 | 73.54 | 70.34 | 73.00 | 1,339,974 | +0.40(+0.55%) |
Feb 22, 2021 | 71.76 | 74.25 | 71.28 | 72.60 | 1,608,183 | +0.17(+0.23%) |
Feb 19, 2021 | 71.06 | 73.81 | 70.98 | 72.43 | 1,999,860 | +1.86(+2.64%) |
Feb 18, 2021 | 75.17 | 75.39 | 69.58 | 70.57 | 3,221,780 | -7.14(-9.19%) |
Feb 17, 2021 | 78.53 | 78.53 | 76.60 | 77.71 | 1,051,575 | -1.05(-1.33%) |
Feb 16, 2021 | 79.82 | 80.01 | 77.61 | 78.76 | 1,457,957 | -0.11(-0.14%) |
Feb 12, 2021 | 78.84 | 79.02 | 77.84 | 78.87 | 1,149,925 | -0.50(-0.63%) |
Feb 11, 2021 | 81.44 | 81.44 | 77.62 | 79.37 | 1,234,685 | -1.85(-2.28%) |
Feb 10, 2021 | 80.44 | 82.14 | 79.82 | 81.22 | 1,078,038 | +1.04(+1.29%) |
Feb 09, 2021 | 80.41 | 80.71 | 79.33 | 80.18 | 762,877 | -0.54(-0.67%) |
Feb 08, 2021 | 79.39 | 80.95 | 78.98 | 80.72 | 960,957 | +1.91(+2.42%) |
Feb 05, 2021 | 79.38 | 79.55 | 78.13 | 78.81 | 806,378 | +0.12(+0.15%) |
Feb 04, 2021 | 77.69 | 79.31 | 77.52 | 78.70 | 1,056,680 | +1.37(+1.77%) |
Feb 03, 2021 | 76.18 | 77.73 | 75.73 | 77.33 | 796,527 | +0.79(+1.04%) |
Feb 02, 2021 | 75.22 | 77.41 | 75.06 | 76.53 | 951,610 | +1.95(+2.61%) |
Feb 01, 2021 | 73.62 | 74.81 | 73.13 | 74.59 | 847,439 | +2.01(+2.78%) |
Jan 29, 2021 | 72.87 | 73.84 | 71.79 | 72.57 | 1,131,444 | -0.64(-0.87%) |
Jan 28, 2021 | 73.71 | 74.68 | 72.71 | 73.21 | 1,091,773 | +0.28(+0.39%) |
Jan 27, 2021 | 73.77 | 74.30 | 71.82 | 72.93 | 1,251,029 | -2.19(-2.92%) |
Jan 26, 2021 | 78.23 | 78.33 | 74.95 | 75.12 | 1,070,866 | -2.27(-2.93%) |
Jan 25, 2021 | 78.30 | 78.86 | 77.16 | 77.39 | 1,217,594 | -1.31(-1.67%) |
Jan 22, 2021 | 78.57 | 79.01 | 77.76 | 78.70 | 708,009 | -0.38(-0.48%) |
Jan 21, 2021 | 79.01 | 79.91 | 78.64 | 79.08 | 822,696 | -0.41(-0.52%) |
Jan 20, 2021 | 80.31 | 80.39 | 79.19 | 79.49 | 800,311 | -0.34(-0.43%) |
Jan 19, 2021 | 80.86 | 81.76 | 79.82 | 79.83 | 1,090,244 | -0.26(-0.33%) |
Jan 15, 2021 | 81.45 | 81.45 | 78.71 | 80.09 | 986,857 | -1.76(-2.15%) |
Jan 14, 2021 | 81.29 | 82.05 | 80.68 | 81.85 | 1,074,202 | +0.98(+1.21%) |
Jan 13, 2021 | 81.74 | 82.46 | 80.38 | 80.88 | 1,245,298 | -0.86(-1.05%) |
Jan 12, 2021 | 80.23 | 82.45 | 79.55 | 81.74 | 1,498,008 | +1.87(+2.34%) |
Jan 11, 2021 | 78.81 | 80.12 | 78.46 | 79.87 | 1,168,757 | +0.43(+0.54%) |
Jan 08, 2021 | 80.30 | 80.90 | 78.80 | 79.44 | 1,395,567 | -0.69(-0.87%) |
Jan 07, 2021 | 77.44 | 80.44 | 77.41 | 80.13 | 1,777,658 | +2.73(+3.52%) |
Jan 06, 2021 | 73.27 | 78.03 | 73.05 | 77.41 | 2,109,597 | +5.47(+7.60%) |
Jan 05, 2021 | 70.64 | 73.03 | 70.64 | 71.94 | 1,246,480 | +0.89(+1.25%) |
Jan 04, 2021 | 71.83 | 72.58 | 70.75 | 71.05 | 1,613,844 | -0.54(-0.75%) |
Dec 31, 2020 | 71.59 | 71.59 | 71.59 | 706,826 | +0.78(+1.11%) | |
Dec 30, 2020 | 70.95 | 71.46 | 70.47 | 70.80 | 706,826 | +0.22(+0.32%) |
Dec 29, 2020 | 71.42 | 71.54 | 69.68 | 70.58 | 842,981 | -0.41(-0.58%) |
Dec 28, 2020 | 72.10 | 72.37 | 70.92 | 70.99 | 641,695 | -0.70(-0.98%) |
Dec 24, 2020 | 71.68 | 71.80 | 70.54 | 71.69 | 223,016 | +0.44(+0.62%) |
Dec 23, 2020 | 70.89 | 71.62 | 69.89 | 71.25 | 973,465 | +0.64(+0.90%) |
Dec 22, 2020 | 71.39 | 71.59 | 70.29 | 70.62 | 807,302 | -0.77(-1.08%) |
Dec 21, 2020 | 70.16 | 71.58 | 69.98 | 71.39 | 922,290 | -0.43(-0.60%) |
Dec 18, 2020 | 71.88 | 72.19 | 70.91 | 71.82 | 1,813,277 | -0.09(-0.12%) |
Dec 17, 2020 | 72.74 | 72.74 | 71.14 | 71.91 | 1,186,879 | -0.12(-0.16%) |
Dec 16, 2020 | 73.09 | 73.15 | 71.58 | 72.03 | 1,102,391 | -1.02(-1.39%) |
Dec 15, 2020 | 72.52 | 73.34 | 72.17 | 73.04 | 1,568,057 | +1.40(+1.95%) |
Dec 14, 2020 | 73.82 | 74.32 | 71.60 | 71.64 | 1,246,397 | -1.55(-2.12%) |
Dec 11, 2020 | 73.35 | 73.83 | 72.72 | 73.20 | 747,786 | -0.54(-0.73%) |
Dec 10, 2020 | 74.15 | 74.81 | 73.55 | 73.74 | 1,188,023 | -1.08(-1.44%) |
Dec 09, 2020 | 74.86 | 75.47 | 74.00 | 74.81 | 1,172,846 | -0.01(-0.01%) |
Dec 08, 2020 | 73.89 | 75.18 | 73.81 | 74.82 | 1,754,832 | +0.81(+1.10%) |
Dec 07, 2020 | 73.82 | 74.21 | 73.05 | 74.01 | 1,586,538 | +0.15(+0.20%) |
Dec 04, 2020 | 72.22 | 73.96 | 72.22 | 73.86 | 1,057,617 | +2.35(+3.28%) |
Dec 03, 2020 | 71.41 | 71.91 | 70.92 | 71.52 | 792,022 | +0.54(+0.76%) |
Dec 02, 2020 | 70.41 | 71.18 | 70.16 | 70.98 | 788,411 | +0.27(+0.39%) |
Dec 01, 2020 | 72.90 | 73.19 | 70.61 | 70.71 | 1,649,006 | -0.98(-1.36%) |
Nov 30, 2020 | 71.68 | 72.01 | 70.79 | 71.68 | 1,548,462 | -0.51(-0.70%) |
Nov 27, 2020 | 72.10 | 72.79 | 71.64 | 72.19 | 716,905 | -0.26(-0.36%) |
Nov 25, 2020 | 73.77 | 73.94 | 72.30 | 72.46 | 737,049 | -2.07(-2.78%) |
Nov 24, 2020 | 72.93 | 75.52 | 72.57 | 74.53 | 2,331,317 | +2.60(+3.62%) |
Nov 23, 2020 | 69.79 | 71.94 | 69.72 | 71.93 | 827,242 | +2.51(+3.62%) |
Nov 20, 2020 | 70.45 | 70.68 | 68.85 | 69.42 | 1,053,731 | -1.34(-1.89%) |
Nov 19, 2020 | 70.38 | 70.96 | 69.59 | 70.75 | 1,057,051 | -0.27(-0.39%) |
Nov 18, 2020 | 70.11 | 71.67 | 69.70 | 71.03 | 1,716,683 | +1.21(+1.74%) |
Nov 17, 2020 | 68.89 | 70.22 | 68.40 | 69.82 | 1,297,964 | -0.18(-0.25%) |
Nov 16, 2020 | 70.90 | 71.29 | 69.33 | 69.99 | 2,395,050 | +1.94(+2.85%) |
Nov 13, 2020 | 67.34 | 68.54 | 67.02 | 68.06 | 2,003,368 | +1.62(+2.44%) |
Nov 12, 2020 | 65.79 | 66.96 | 65.53 | 66.43 | 1,414,425 | -0.06(-0.09%) |
Nov 11, 2020 | 67.89 | 67.89 | 65.57 | 66.49 | 1,058,802 | -0.88(-1.30%) |
Nov 10, 2020 | 67.29 | 68.03 | 66.37 | 67.37 | 3,588,207 | +0.39(+0.58%) |
Nov 09, 2020 | 64.77 | 74.30 | 63.33 | 66.98 | 5,074,246 | +7.30(+12.24%) |
Nov 06, 2020 | 60.75 | 61.10 | 59.50 | 59.68 | 2,477,489 | -1.24(-2.04%) |
Nov 05, 2020 | 61.06 | 62.43 | 60.72 | 60.92 | 1,833,600 | +0.67(+1.12%) |
Nov 04, 2020 | 63.23 | 63.31 | 60.24 | 60.24 | 2,255,625 | -3.82(-5.96%) |
Nov 03, 2020 | 61.22 | 64.66 | 60.81 | 64.06 | 1,749,862 | +3.85(+6.39%) |
Nov 02, 2020 | 59.01 | 60.56 | 58.48 | 60.21 | 1,812,924 | +2.32(+4.01%) |
Oct 30, 2020 | 57.23 | 58.57 | 56.62 | 57.89 | 1,827,642 | +0.54(+0.94%) |
Oct 29, 2020 | 57.99 | 58.18 | 54.83 | 57.35 | 3,336,870 | +2.52(+4.59%) |
Oct 28, 2020 | 55.65 | 56.41 | 54.50 | 54.83 | 2,955,126 | -2.38(-4.16%) |
Oct 27, 2020 | 58.58 | 58.72 | 57.12 | 57.22 | 1,031,697 | -1.62(-2.75%) |
Oct 26, 2020 | 59.74 | 59.84 | 57.69 | 58.84 | 934,858 | -1.75(-2.88%) |
Oct 23, 2020 | 61.59 | 61.94 | 60.50 | 60.58 | 711,000 | -0.35(-0.58%) |
Oct 22, 2020 | 60.92 | 61.14 | 60.28 | 60.94 | 1,201,974 | +0.31(+0.52%) |
Oct 21, 2020 | 61.48 | 62.28 | 60.60 | 60.62 | 848,809 | -1.03(-1.68%) |
Oct 20, 2020 | 61.30 | 62.66 | 60.80 | 61.66 | 874,707 | +1.03(+1.71%) |
Oct 19, 2020 | 61.93 | 62.47 | 60.49 | 60.62 | 885,940 | -1.20(-1.94%) |
Oct 16, 2020 | 62.24 | 62.78 | 61.73 | 61.82 | 567,796 | -0.18(-0.28%) |
Oct 15, 2020 | 61.78 | 62.43 | 61.15 | 62.00 | 978,431 | -0.73(-1.17%) |
Oct 14, 2020 | 62.63 | 63.49 | 62.60 | 62.73 | 726,138 | +0.27(+0.44%) |
Oct 13, 2020 | 61.37 | 62.94 | 61.14 | 62.46 | 1,486,677 | +1.00(+1.62%) |
Oct 12, 2020 | 63.24 | 63.44 | 61.41 | 61.46 | 1,487,307 | -1.51(-2.40%) |
Oct 09, 2020 | 64.02 | 64.21 | 62.35 | 62.98 | 1,008,983 | -0.32(-0.51%) |
Oct 08, 2020 | 63.51 | 63.82 | 62.22 | 63.30 | 759,689 | +0.21(+0.34%) |
Oct 07, 2020 | 62.78 | 63.72 | 62.38 | 63.08 | 765,867 | +0.87(+1.40%) |
Oct 06, 2020 | 63.45 | 64.48 | 62.12 | 62.22 | 918,025 | -0.68(-1.09%) |
Oct 05, 2020 | 61.92 | 63.04 | 61.83 | 62.90 | 710,635 | +1.67(+2.73%) |
Oct 02, 2020 | 57.92 | 61.87 | 57.92 | 61.23 | 823,371 | +1.94(+3.28%) |