Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 88.06 | 88.96 | 87.79 | 88.49 | 524,221 | +0.15(+0.17%) |
Oct 28, 2021 | 87.96 | 88.79 | 87.79 | 88.34 | 423,893 | +0.82(+0.93%) |
Oct 27, 2021 | 89.45 | 89.76 | 87.51 | 87.52 | 510,814 | -1.93(-2.16%) |
Oct 26, 2021 | 90.33 | 89.44 | 89.45 | 290,725 | -0.85(-0.94%) | |
Oct 25, 2021 | 90.35 | 90.83 | 89.63 | 90.30 | 267,257 | +0.16(+0.18%) |
Oct 22, 2021 | 90.28 | 90.88 | 89.84 | 90.14 | 226,425 | -0.14(-0.15%) |
Oct 21, 2021 | 90.00 | 90.72 | 89.70 | 90.28 | 195,792 | +0.28(+0.31%) |
Oct 20, 2021 | 90.48 | 90.69 | 89.54 | 90.00 | 236,292 | -0.33(-0.36%) |
Oct 19, 2021 | 89.80 | 90.83 | 88.86 | 90.33 | 263,138 | +0.74(+0.83%) |
Oct 18, 2021 | 89.96 | 90.60 | 89.44 | 89.58 | 496,729 | -0.44(-0.49%) |
Oct 15, 2021 | 89.93 | 90.30 | 89.12 | 90.02 | 401,648 | +0.42(+0.47%) |
Oct 14, 2021 | 88.27 | 89.62 | 87.86 | 89.60 | 263,865 | +1.75(+1.99%) |
Oct 13, 2021 | 88.99 | 89.09 | 87.39 | 87.86 | 390,715 | -1.18(-1.33%) |
Oct 12, 2021 | 88.83 | 89.62 | 88.42 | 89.04 | 383,308 | +0.19(+0.21%) |
Oct 11, 2021 | 88.68 | 89.45 | 88.27 | 88.85 | 269,960 | +0.59(+0.67%) |
Oct 08, 2021 | 87.97 | 89.16 | 87.60 | 88.25 | 295,205 | +0.46(+0.53%) |
Oct 07, 2021 | 87.47 | 88.60 | 87.22 | 87.79 | 448,282 | +0.43(+0.49%) |
Oct 06, 2021 | 85.74 | 87.48 | 85.30 | 87.36 | 518,038 | +0.88(+1.02%) |
Oct 05, 2021 | 85.37 | 86.85 | 84.23 | 86.48 | 901,630 | +1.48(+1.74%) |
Oct 04, 2021 | 84.56 | 85.44 | 84.51 | 85.00 | 559,142 | +0.93(+1.11%) |
Oct 01, 2021 | 82.59 | 84.26 | 82.17 | 84.07 | 756,534 | +1.97(+2.40%) |
Sep 30, 2021 | 84.11 | 84.25 | 82.09 | 82.10 | 559,410 | -1.75(-2.09%) |
Sep 29, 2021 | 83.04 | 84.33 | 82.44 | 83.86 | 618,003 | +1.30(+1.58%) |
Sep 28, 2021 | 83.21 | 83.92 | 82.23 | 82.56 | 400,731 | -0.45(-0.54%) |
Sep 27, 2021 | 82.12 | 83.66 | 82.12 | 83.01 | 341,881 | +1.26(+1.55%) |
Sep 24, 2021 | 81.94 | 82.61 | 81.40 | 81.74 | 312,877 | -0.18(-0.21%) |
Sep 23, 2021 | 81.15 | 82.21 | 81.08 | 81.92 | 351,167 | +1.25(+1.56%) |
Sep 22, 2021 | 80.87 | 81.29 | 80.29 | 80.66 | 478,810 | +0.30(+0.38%) |
Sep 21, 2021 | 80.58 | 80.58 | 79.10 | 80.36 | 458,538 | +0.31(+0.39%) |
Sep 20, 2021 | 79.90 | 80.08 | 78.67 | 80.05 | 826,311 | -0.99(-1.22%) |
Sep 17, 2021 | 81.95 | 82.35 | 80.93 | 81.03 | 1,284,885 | -1.16(-1.41%) |
Sep 16, 2021 | 81.34 | 82.92 | 81.01 | 82.20 | 359,517 | +1.07(+1.32%) |
Sep 15, 2021 | 79.42 | 81.24 | 79.42 | 81.13 | 482,702 | +1.33(+1.66%) |
Sep 14, 2021 | 80.78 | 80.78 | 79.55 | 79.80 | 187,881 | -0.77(-0.95%) |
Sep 13, 2021 | 80.19 | 80.77 | 79.83 | 80.56 | 240,084 | +1.03(+1.30%) |
Sep 10, 2021 | 79.98 | 80.31 | 79.52 | 79.53 | 215,959 | -0.06(-0.07%) |
Sep 09, 2021 | 80.42 | 80.71 | 79.49 | 79.59 | 286,404 | -1.13(-1.39%) |
Sep 08, 2021 | 80.42 | 81.21 | 80.32 | 80.71 | 268,577 | +0.08(+0.10%) |
Sep 07, 2021 | 81.08 | 81.60 | 80.48 | 80.63 | 199,256 | -0.65(-0.81%) |
Sep 03, 2021 | 81.31 | 81.57 | 80.86 | 81.28 | 232,286 | -0.04(-0.05%) |
Sep 02, 2021 | 81.25 | 81.78 | 80.75 | 81.32 | 184,851 | +0.04(+0.05%) |
Sep 01, 2021 | 81.10 | 81.56 | 80.51 | 81.28 | 208,533 | +0.24(+0.30%) |
Aug 31, 2021 | 81.09 | 81.82 | 80.78 | 81.04 | 305,121 | +0.08(+0.10%) |
Aug 30, 2021 | 81.85 | 81.85 | 80.88 | 80.96 | 230,163 | -0.82(-1.00%) |
Aug 27, 2021 | 80.58 | 82.21 | 80.58 | 81.78 | 348,577 | +1.20(+1.49%) |
Aug 26, 2021 | 81.25 | 81.26 | 80.54 | 80.58 | 239,599 | -0.55(-0.68%) |
Aug 25, 2021 | 80.36 | 81.35 | 80.18 | 81.14 | 299,963 | +0.77(+0.96%) |
Aug 24, 2021 | 80.19 | 80.78 | 80.16 | 80.36 | 219,205 | +0.16(+0.20%) |
Aug 23, 2021 | 80.66 | 80.71 | 79.68 | 80.20 | 472,694 | +0.62(+0.78%) |
Aug 20, 2021 | 78.52 | 80.42 | 78.37 | 79.59 | 771,464 | +0.78(+1.00%) |
Aug 19, 2021 | 79.37 | 79.97 | 77.82 | 78.80 | 471,905 | -1.00(-1.25%) |
Aug 18, 2021 | 80.58 | 80.91 | 79.72 | 79.80 | 488,129 | -1.07(-1.32%) |
Aug 17, 2021 | 81.25 | 81.74 | 80.52 | 80.87 | 218,992 | -0.91(-1.12%) |
Aug 16, 2021 | 81.44 | 82.05 | 80.83 | 81.78 | 275,585 | +0.29(+0.35%) |
Aug 13, 2021 | 80.67 | 81.66 | 80.65 | 81.49 | 175,712 | +1.04(+1.30%) |
Aug 12, 2021 | 80.97 | 81.08 | 80.29 | 80.45 | 222,641 | -0.43(-0.54%) |
Aug 11, 2021 | 80.42 | 81.16 | 80.07 | 80.89 | 239,593 | +0.66(+0.83%) |
Aug 10, 2021 | 79.30 | 80.38 | 79.26 | 80.22 | 205,275 | +0.85(+1.07%) |
Aug 09, 2021 | 79.43 | 79.88 | 79.19 | 79.37 | 210,110 | -0.05(-0.06%) |
Aug 06, 2021 | 78.82 | 79.64 | 78.58 | 79.42 | 249,809 | +1.30(+1.66%) |
Aug 05, 2021 | 78.71 | 79.12 | 78.05 | 78.12 | 323,220 | -0.37(-0.47%) |
Aug 04, 2021 | 80.41 | 80.41 | 78.25 | 78.49 | 590,814 | -2.43(-3.00%) |
Aug 03, 2021 | 82.18 | 82.18 | 78.77 | 80.91 | 709,020 | -1.30(-1.58%) |
Aug 02, 2021 | 81.41 | 82.36 | 81.13 | 82.21 | 402,452 | +1.22(+1.50%) |
Jul 30, 2021 | 82.11 | 82.42 | 80.29 | 81.00 | 947,544 | -1.05(-1.28%) |
Jul 29, 2021 | 82.66 | 83.12 | 81.98 | 82.05 | 396,262 | +0.16(+0.19%) |
Jul 28, 2021 | 81.64 | 82.22 | 80.71 | 81.89 | 277,871 | +0.53(+0.65%) |
Jul 27, 2021 | 81.27 | 81.74 | 80.77 | 81.37 | 278,451 | +0.16(+0.19%) |
Jul 26, 2021 | 80.63 | 81.27 | 80.27 | 81.21 | 206,676 | +0.70(+0.87%) |
Jul 23, 2021 | 80.35 | 80.77 | 79.76 | 80.51 | 178,072 | +0.57(+0.72%) |
Jul 22, 2021 | 80.79 | 80.90 | 79.62 | 79.94 | 233,363 | -1.23(-1.51%) |
Jul 21, 2021 | 81.76 | 82.36 | 80.91 | 81.16 | 227,129 | -0.11(-0.14%) |
Jul 20, 2021 | 79.67 | 82.05 | 79.34 | 81.27 | 460,399 | +1.88(+2.37%) |
Jul 19, 2021 | 79.81 | 80.30 | 78.27 | 79.39 | 357,845 | -1.14(-1.42%) |
Jul 16, 2021 | 81.63 | 81.92 | 80.44 | 80.54 | 282,517 | -0.90(-1.11%) |
Jul 15, 2021 | 81.23 | 81.59 | 80.97 | 81.44 | 223,526 | +0.01(+0.01%) |
Jul 14, 2021 | 80.90 | 82.05 | 80.48 | 81.43 | 350,246 | +0.53(+0.65%) |
Jul 13, 2021 | 82.88 | 83.26 | 80.66 | 80.90 | 407,725 | -2.33(-2.80%) |
Jul 12, 2021 | 85.66 | 85.66 | 82.95 | 83.24 | 530,400 | -2.80(-3.26%) |
Jul 09, 2021 | 85.40 | 86.68 | 85.40 | 86.04 | 399,786 | +1.13(+1.33%) |
Jul 08, 2021 | 85.11 | 85.52 | 84.31 | 84.92 | 724,450 | -0.70(-0.82%) |
Jul 07, 2021 | 84.31 | 85.77 | 83.99 | 85.62 | 630,148 | +1.17(+1.39%) |
Jul 06, 2021 | 84.37 | 84.75 | 83.42 | 84.45 | 1,172,277 | +0.10(+0.12%) |
Jul 02, 2021 | 83.73 | 84.75 | 83.01 | 84.35 | 661,324 | +0.42(+0.49%) |
Jul 01, 2021 | 83.75 | 84.47 | 83.60 | 83.93 | 494,686 | +0.45(+0.54%) |
Jun 30, 2021 | 82.30 | 83.55 | 82.30 | 83.48 | 804,341 | +1.06(+1.29%) |
Jun 29, 2021 | 82.44 | 82.85 | 82.06 | 82.42 | 501,063 | -0.01(-0.01%) |
Jun 28, 2021 | 83.23 | 83.23 | 82.17 | 82.43 | 320,515 | -0.73(-0.88%) |
Jun 25, 2021 | 82.97 | 83.41 | 82.52 | 83.16 | 516,854 | +0.19(+0.23%) |
Jun 24, 2021 | 82.66 | 83.26 | 81.77 | 82.97 | 397,450 | +0.51(+0.62%) |
Jun 23, 2021 | 83.07 | 83.17 | 82.33 | 82.45 | 254,458 | -0.53(-0.64%) |
Jun 22, 2021 | 83.17 | 83.59 | 82.40 | 82.99 | 214,948 | -0.23(-0.28%) |
Jun 21, 2021 | 82.88 | 83.35 | 82.50 | 83.21 | 249,770 | +0.80(+0.97%) |
Jun 18, 2021 | 83.26 | 83.55 | 82.01 | 82.42 | 665,859 | -1.33(-1.59%) |
Jun 17, 2021 | 84.98 | 84.99 | 83.34 | 83.75 | 457,016 | -1.25(-1.47%) |
Jun 16, 2021 | 86.47 | 86.68 | 84.97 | 84.99 | 334,994 | -1.48(-1.72%) |
Jun 15, 2021 | 86.49 | 86.70 | 85.66 | 86.47 | 255,313 | +0.13(+0.15%) |
Jun 14, 2021 | 86.44 | 86.69 | 85.82 | 86.35 | 438,860 | -0.27(-0.31%) |
Jun 11, 2021 | 87.26 | 87.26 | 86.10 | 86.61 | 703,067 | -0.50(-0.58%) |
Jun 10, 2021 | 87.76 | 87.99 | 86.89 | 87.12 | 249,530 | -0.37(-0.42%) |
Jun 09, 2021 | 87.67 | 87.96 | 87.34 | 87.48 | 193,787 | -0.38(-0.44%) |
Jun 08, 2021 | 88.42 | 88.45 | 87.43 | 87.87 | 240,300 | -0.22(-0.25%) |
Jun 07, 2021 | 88.26 | 88.42 | 87.14 | 88.09 | 449,271 | -0.16(-0.19%) |
Jun 04, 2021 | 88.71 | 88.80 | 88.00 | 88.25 | 336,236 | -0.18(-0.21%) |
Jun 03, 2021 | 88.92 | 88.95 | 87.87 | 88.43 | 246,262 | -0.52(-0.59%) |
Jun 02, 2021 | 89.01 | 89.40 | 88.25 | 88.96 | 327,948 | +0.38(+0.42%) |
Jun 01, 2021 | 87.44 | 88.72 | 87.17 | 88.58 | 288,972 | +1.64(+1.89%) |
May 28, 2021 | 86.88 | 87.31 | 85.92 | 86.94 | 318,619 | +0.16(+0.19%) |
May 27, 2021 | 87.67 | 88.20 | 86.73 | 86.78 | 527,549 | -0.68(-0.77%) |
May 26, 2021 | 87.24 | 87.67 | 86.06 | 87.45 | 356,456 | +0.24(+0.27%) |
May 25, 2021 | 87.92 | 88.25 | 87.22 | 87.22 | 224,425 | -0.73(-0.83%) |
May 24, 2021 | 87.45 | 88.26 | 87.33 | 87.95 | 266,205 | +0.57(+0.65%) |
May 21, 2021 | 87.45 | 87.82 | 86.84 | 87.38 | 428,419 | +0.35(+0.40%) |
May 20, 2021 | 87.47 | 87.70 | 86.44 | 87.03 | 324,907 | -0.60(-0.68%) |
May 19, 2021 | 88.29 | 88.38 | 87.07 | 87.63 | 296,243 | -1.14(-1.28%) |
May 18, 2021 | 89.47 | 89.62 | 88.73 | 88.76 | 340,865 | -0.61(-0.69%) |
May 17, 2021 | 88.51 | 89.80 | 87.55 | 89.38 | 538,223 | +0.79(+0.89%) |
May 14, 2021 | 88.63 | 88.94 | 87.92 | 88.59 | 249,467 | +0.16(+0.19%) |
May 13, 2021 | 86.79 | 88.98 | 86.48 | 88.43 | 404,711 | +1.42(+1.63%) |
May 12, 2021 | 87.41 | 87.90 | 86.84 | 87.01 | 470,434 | -0.41(-0.47%) |
May 11, 2021 | 86.80 | 87.80 | 86.73 | 87.42 | 472,795 | +0.10(+0.12%) |
May 10, 2021 | 87.51 | 88.78 | 87.32 | 87.32 | 297,433 | +0.38(+0.44%) |
May 07, 2021 | 85.49 | 87.11 | 85.25 | 86.93 | 599,572 | +0.90(+1.04%) |
May 06, 2021 | 84.37 | 86.27 | 84.09 | 86.03 | 404,253 | +1.92(+2.29%) |
May 05, 2021 | 84.48 | 84.57 | 83.24 | 84.11 | 691,332 | -1.68(-1.95%) |
May 04, 2021 | 85.65 | 86.58 | 82.74 | 85.79 | 922,942 | -0.72(-0.84%) |
May 03, 2021 | 85.77 | 87.01 | 85.68 | 86.51 | 528,601 | +0.96(+1.12%) |
Apr 30, 2021 | 85.27 | 85.92 | 84.73 | 85.55 | 436,753 | +0.12(+0.14%) |
Apr 29, 2021 | 86.18 | 86.49 | 84.87 | 85.43 | 233,885 | -0.03(-0.03%) |
Apr 28, 2021 | 85.48 | 86.00 | 85.18 | 85.46 | 417,288 | +0.15(+0.17%) |
Apr 27, 2021 | 84.20 | 85.74 | 84.02 | 85.31 | 342,263 | +0.82(+0.98%) |
Apr 26, 2021 | 85.41 | 85.49 | 84.29 | 84.49 | 384,572 | -0.56(-0.66%) |
Apr 23, 2021 | 84.40 | 85.36 | 83.61 | 85.05 | 278,757 | +0.64(+0.76%) |
Apr 22, 2021 | 85.23 | 85.33 | 84.36 | 84.40 | 259,677 | -0.61(-0.72%) |
Apr 21, 2021 | 84.21 | 85.48 | 83.79 | 85.02 | 456,373 | +0.57(+0.67%) |
Apr 20, 2021 | 84.94 | 85.18 | 83.91 | 84.45 | 559,452 | -0.49(-0.58%) |
Apr 19, 2021 | 85.60 | 86.43 | 84.44 | 84.94 | 334,402 | -0.19(-0.23%) |
Apr 16, 2021 | 84.53 | 85.34 | 84.09 | 85.14 | 283,234 | +0.96(+1.14%) |
Apr 15, 2021 | 84.11 | 84.44 | 83.44 | 84.18 | 281,175 | +0.59(+0.70%) |
Apr 14, 2021 | 83.06 | 83.86 | 82.47 | 83.59 | 313,574 | +0.86(+1.04%) |
Apr 13, 2021 | 82.66 | 83.10 | 82.42 | 82.73 | 208,974 | -0.34(-0.41%) |
Apr 12, 2021 | 83.73 | 83.94 | 82.85 | 83.07 | 258,232 | +0.27(+0.33%) |
Apr 09, 2021 | 83.06 | 83.31 | 82.25 | 82.79 | 276,246 | -0.07(-0.09%) |
Apr 08, 2021 | 82.01 | 83.02 | 81.66 | 82.87 | 342,865 | +0.38(+0.46%) |
Apr 07, 2021 | 82.98 | 82.98 | 82.25 | 82.49 | 281,139 | -0.12(-0.14%) |
Apr 06, 2021 | 82.52 | 83.06 | 82.23 | 82.61 | 651,649 | +0.03(+0.03%) |
Apr 05, 2021 | 82.77 | 82.97 | 82.27 | 82.58 | 214,788 | -0.04(-0.04%) |
Apr 01, 2021 | 82.63 | 83.01 | 81.58 | 82.62 | 326,145 | +0.27(+0.32%) |
Mar 31, 2021 | 83.79 | 84.30 | 82.35 | 82.35 | 478,644 | -1.49(-1.78%) |
Mar 30, 2021 | 83.81 | 84.30 | 83.25 | 83.85 | 348,908 | +0.37(+0.45%) |
Mar 29, 2021 | 84.12 | 84.88 | 82.70 | 83.47 | 579,664 | -0.91(-1.08%) |
Mar 26, 2021 | 82.65 | 84.57 | 82.55 | 84.38 | 537,333 | +1.73(+2.09%) |
Mar 25, 2021 | 81.59 | 82.79 | 81.31 | 82.65 | 390,875 | +1.12(+1.37%) |
Mar 24, 2021 | 80.40 | 82.72 | 80.40 | 81.54 | 478,577 | +1.29(+1.61%) |
Mar 23, 2021 | 81.79 | 82.43 | 80.01 | 80.24 | 597,436 | -1.80(-2.19%) |
Mar 22, 2021 | 81.55 | 82.21 | 80.61 | 82.05 | 691,826 | +0.28(+0.34%) |
Mar 19, 2021 | 83.26 | 83.30 | 81.41 | 81.76 | 1,431,679 | -1.26(-1.52%) |
Mar 18, 2021 | 83.99 | 84.24 | 82.70 | 83.03 | 282,236 | -1.01(-1.20%) |
Mar 17, 2021 | 83.68 | 84.04 | 82.87 | 84.04 | 309,852 | +0.34(+0.40%) |
Mar 16, 2021 | 83.82 | 84.47 | 82.86 | 83.70 | 263,291 | -0.48(-0.57%) |
Mar 15, 2021 | 84.50 | 85.18 | 83.69 | 84.18 | 396,131 | +0.19(+0.23%) |
Mar 12, 2021 | 84.18 | 84.48 | 83.65 | 83.99 | 339,200 | -0.02(-0.02%) |
Mar 11, 2021 | 83.29 | 84.56 | 81.88 | 84.01 | 327,229 | +0.88(+1.06%) |
Mar 10, 2021 | 82.35 | 83.50 | 81.55 | 83.13 | 560,921 | +0.71(+0.86%) |
Mar 09, 2021 | 83.50 | 83.78 | 82.32 | 82.42 | 532,206 | -1.16(-1.39%) |
Mar 08, 2021 | 83.22 | 84.31 | 82.65 | 83.58 | 423,709 | +0.34(+0.40%) |
Mar 05, 2021 | 82.08 | 83.42 | 81.51 | 83.25 | 624,085 | +2.20(+2.72%) |
Mar 04, 2021 | 82.75 | 83.14 | 79.96 | 81.04 | 449,362 | -1.39(-1.69%) |
Mar 03, 2021 | 81.69 | 83.44 | 81.67 | 82.44 | 412,927 | +0.79(+0.97%) |
Mar 02, 2021 | 81.00 | 82.01 | 79.31 | 81.64 | 626,611 | +0.44(+0.54%) |
Mar 01, 2021 | 83.04 | 83.56 | 80.98 | 81.21 | 770,065 | -0.83(-1.01%) |
Feb 26, 2021 | 82.18 | 82.43 | 81.15 | 82.04 | 797,039 | -0.42(-0.51%) |
Feb 25, 2021 | 84.37 | 84.81 | 82.32 | 82.45 | 575,381 | -1.92(-2.27%) |
Feb 24, 2021 | 81.74 | 84.65 | 81.00 | 84.37 | 824,469 | +2.93(+3.60%) |
Feb 23, 2021 | 80.45 | 81.88 | 79.70 | 81.44 | 562,263 | +1.27(+1.59%) |
Feb 22, 2021 | 78.63 | 80.37 | 78.53 | 80.17 | 377,905 | +1.17(+1.49%) |
Feb 19, 2021 | 78.67 | 79.92 | 78.42 | 79.00 | 631,781 | +0.39(+0.50%) |
Feb 18, 2021 | 78.23 | 79.29 | 77.88 | 78.61 | 877,576 | +0.12(+0.15%) |
Feb 17, 2021 | 78.97 | 79.65 | 78.21 | 78.49 | 538,174 | -0.48(-0.61%) |
Feb 16, 2021 | 79.37 | 80.48 | 78.97 | 78.97 | 513,818 | -0.24(-0.30%) |
Feb 12, 2021 | 78.60 | 79.62 | 78.29 | 79.21 | 389,118 | +0.61(+0.78%) |
Feb 11, 2021 | 78.87 | 79.29 | 77.82 | 78.60 | 362,662 | -0.27(-0.35%) |
Feb 10, 2021 | 79.46 | 79.51 | 77.18 | 78.87 | 617,135 | -0.36(-0.46%) |
Feb 09, 2021 | 78.23 | 79.80 | 78.09 | 79.23 | 540,687 | +1.35(+1.73%) |
Feb 08, 2021 | 76.05 | 77.92 | 75.86 | 77.89 | 506,963 | +2.03(+2.67%) |
Feb 05, 2021 | 76.81 | 77.07 | 75.47 | 75.86 | 554,046 | -0.36(-0.48%) |
Feb 04, 2021 | 76.03 | 76.64 | 75.11 | 76.22 | 862,763 | +0.57(+0.76%) |
Feb 03, 2021 | 71.54 | 75.98 | 71.24 | 75.65 | 1,762,866 | +7.39(+10.83%) |
Feb 02, 2021 | 67.91 | 68.48 | 67.14 | 68.26 | 957,583 | +0.66(+0.98%) |
Feb 01, 2021 | 68.94 | 69.07 | 67.36 | 67.59 | 844,919 | -1.05(-1.52%) |
Jan 29, 2021 | 69.62 | 69.80 | 67.61 | 68.64 | 595,277 | -1.34(-1.91%) |
Jan 28, 2021 | 68.68 | 70.44 | 68.59 | 69.98 | 563,080 | +1.25(+1.81%) |
Jan 27, 2021 | 70.02 | 70.80 | 68.57 | 68.73 | 1,721,102 | -2.14(-3.02%) |
Jan 26, 2021 | 72.03 | 72.55 | 70.31 | 70.87 | 524,668 | -0.37(-0.52%) |
Jan 25, 2021 | 70.28 | 71.38 | 69.23 | 71.24 | 543,425 | +1.15(+1.63%) |
Jan 22, 2021 | 70.08 | 70.40 | 69.67 | 70.09 | 457,728 | -0.37(-0.53%) |
Jan 21, 2021 | 71.44 | 72.19 | 70.24 | 70.47 | 545,476 | -1.48(-2.06%) |
Jan 20, 2021 | 71.18 | 72.32 | 70.79 | 71.95 | 623,619 | +1.24(+1.75%) |
Jan 19, 2021 | 71.34 | 71.34 | 70.19 | 70.71 | 479,347 | -0.20(-0.28%) |
Jan 15, 2021 | 71.40 | 71.70 | 70.29 | 70.91 | 619,247 | -0.87(-1.22%) |
Jan 14, 2021 | 71.89 | 72.31 | 71.40 | 71.79 | 637,751 | +0.10(+0.14%) |
Jan 13, 2021 | 72.59 | 72.80 | 71.56 | 71.69 | 612,793 | -0.47(-0.66%) |
Jan 12, 2021 | 72.53 | 72.53 | 70.83 | 72.16 | 774,226 | -0.05(-0.06%) |
Jan 11, 2021 | 72.57 | 73.09 | 72.14 | 72.20 | 463,017 | -0.94(-1.28%) |
Jan 08, 2021 | 74.03 | 74.33 | 72.34 | 73.14 | 378,453 | -0.61(-0.83%) |
Jan 07, 2021 | 74.95 | 75.21 | 73.61 | 73.75 | 586,887 | -0.86(-1.16%) |
Jan 06, 2021 | 72.53 | 75.22 | 72.47 | 74.61 | 536,368 | +2.88(+4.02%) |
Jan 05, 2021 | 71.34 | 72.68 | 71.34 | 71.73 | 998,584 | +0.01(+0.01%) |
Jan 04, 2021 | 72.00 | 72.55 | 70.31 | 71.72 | 522,592 | +0.17(+0.24%) |
Dec 31, 2020 | 71.55 | 71.55 | 71.55 | 415,564 | +0.50(+0.70%) | |
Dec 30, 2020 | 71.42 | 71.72 | 70.92 | 71.05 | 418,968 | -0.38(-0.53%) |
Dec 29, 2020 | 72.62 | 72.78 | 71.18 | 71.43 | 273,203 | -1.02(-1.41%) |
Dec 28, 2020 | 72.17 | 72.67 | 71.89 | 72.45 | 262,306 | +0.86(+1.20%) |
Dec 24, 2020 | 71.94 | 71.94 | 71.00 | 71.59 | 127,480 | -0.24(-0.34%) |
Dec 23, 2020 | 70.91 | 72.03 | 70.91 | 71.83 | 321,043 | +1.17(+1.66%) |
Dec 22, 2020 | 71.18 | 71.59 | 70.44 | 70.66 | 270,784 | -0.71(-1.00%) |
Dec 21, 2020 | 71.09 | 71.46 | 69.60 | 71.37 | 505,837 | -0.51(-0.72%) |
Dec 18, 2020 | 71.42 | 72.32 | 71.16 | 71.89 | 1,097,771 | +0.77(+1.08%) |
Dec 17, 2020 | 72.23 | 72.78 | 70.55 | 71.12 | 1,117,037 | -1.11(-1.54%) |
Dec 16, 2020 | 74.21 | 74.36 | 72.20 | 72.23 | 412,538 | -1.66(-2.25%) |
Dec 15, 2020 | 73.09 | 73.93 | 72.81 | 73.89 | 769,633 | +1.09(+1.50%) |
Dec 14, 2020 | 74.01 | 74.50 | 72.79 | 72.80 | 383,001 | -0.14(-0.20%) |
Dec 11, 2020 | 72.83 | 73.21 | 72.56 | 72.94 | 369,027 | -0.21(-0.28%) |
Dec 10, 2020 | 73.33 | 73.56 | 72.56 | 73.15 | 338,019 | -0.39(-0.53%) |
Dec 09, 2020 | 72.52 | 73.73 | 72.17 | 73.54 | 457,148 | +1.24(+1.71%) |
Dec 08, 2020 | 72.53 | 73.21 | 72.30 | 72.30 | 848,856 | -0.61(-0.84%) |
Dec 07, 2020 | 72.90 | 73.51 | 72.66 | 72.92 | 1,176,419 | -0.17(-0.23%) |
Dec 04, 2020 | 70.85 | 73.21 | 70.75 | 73.09 | 497,837 | +2.52(+3.57%) |
Dec 03, 2020 | 70.08 | 71.11 | 69.39 | 70.57 | 1,053,636 | +0.83(+1.19%) |
Dec 02, 2020 | 70.37 | 71.12 | 69.56 | 69.74 | 510,915 | -0.93(-1.31%) |
Dec 01, 2020 | 70.64 | 71.37 | 70.05 | 70.67 | 926,032 | +1.07(+1.54%) |
Nov 30, 2020 | 71.52 | 71.99 | 69.53 | 69.60 | 6,782,946 | -2.53(-3.50%) |
Nov 27, 2020 | 72.94 | 72.94 | 71.55 | 72.12 | 735,727 | -0.70(-0.97%) |
Nov 25, 2020 | 72.71 | 73.36 | 71.85 | 72.83 | 1,149,982 | -0.26(-0.36%) |
Nov 24, 2020 | 71.02 | 73.13 | 70.87 | 73.09 | 1,145,582 | +2.69(+3.82%) |
Nov 23, 2020 | 69.93 | 70.62 | 69.28 | 70.40 | 949,038 | +0.81(+1.17%) |
Nov 20, 2020 | 68.29 | 69.62 | 68.24 | 69.59 | 859,105 | +0.88(+1.29%) |
Nov 19, 2020 | 68.55 | 68.83 | 66.97 | 68.70 | 833,768 | -0.55(-0.79%) |
Nov 18, 2020 | 70.81 | 71.08 | 69.05 | 69.25 | 1,063,627 | -1.31(-1.85%) |
Nov 17, 2020 | 68.79 | 70.78 | 68.46 | 70.56 | 667,127 | +0.98(+1.41%) |
Nov 16, 2020 | 67.29 | 69.62 | 66.94 | 69.58 | 641,626 | +3.36(+5.07%) |
Nov 13, 2020 | 65.21 | 66.42 | 64.97 | 66.22 | 644,163 | +1.41(+2.17%) |
Nov 12, 2020 | 65.59 | 65.95 | 63.77 | 64.82 | 897,147 | -1.01(-1.53%) |
Nov 11, 2020 | 67.53 | 67.53 | 64.78 | 65.83 | 767,004 | -1.45(-2.16%) |
Nov 10, 2020 | 66.69 | 68.41 | 65.97 | 67.28 | 701,101 | +1.41(+2.14%) |
Nov 09, 2020 | 67.84 | 69.46 | 65.84 | 65.87 | 1,168,970 | +3.40(+5.44%) |
Nov 06, 2020 | 64.46 | 64.83 | 61.98 | 62.47 | 997,117 | -1.86(-2.89%) |
Nov 05, 2020 | 63.46 | 65.22 | 63.46 | 64.33 | 825,499 | +1.26(+2.00%) |
Nov 04, 2020 | 65.27 | 65.30 | 63.01 | 63.07 | 545,974 | -2.21(-3.39%) |
Nov 03, 2020 | 66.30 | 67.66 | 64.68 | 65.28 | 756,105 | +0.21(+0.32%) |