Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 92.94 | 93.80 | 91.06 | 91.09 | 665,843 | -2.66(-2.84%) |
Nov 29, 2021 | 93.69 | 95.21 | 92.25 | 93.75 | 820,704 | +1.80(+1.96%) |
Nov 26, 2021 | 91.08 | 92.70 | 90.16 | 91.95 | 252,978 | -1.54(-1.65%) |
Nov 24, 2021 | 93.45 | 94.17 | 92.33 | 93.49 | 531,689 | -1.31(-1.38%) |
Nov 23, 2021 | 92.71 | 95.25 | 92.21 | 94.80 | 471,941 | +1.59(+1.70%) |
Nov 22, 2021 | 96.65 | 96.65 | 93.17 | 93.21 | 773,035 | -2.57(-2.69%) |
Nov 19, 2021 | 96.37 | 96.91 | 95.56 | 95.78 | 542,198 | -0.41(-0.43%) |
Nov 18, 2021 | 96.35 | 96.73 | 95.78 | 96.20 | 659,541 | +0.60(+0.63%) |
Nov 17, 2021 | 97.60 | 98.42 | 94.90 | 95.60 | 707,966 | -2.73(-2.78%) |
Nov 16, 2021 | 97.54 | 99.66 | 97.10 | 98.33 | 471,370 | +1.19(+1.23%) |
Nov 15, 2021 | 98.61 | 98.64 | 96.90 | 97.14 | 357,210 | -0.74(-0.75%) |
Nov 12, 2021 | 96.90 | 98.12 | 96.35 | 97.87 | 432,380 | +1.62(+1.69%) |
Nov 11, 2021 | 96.48 | 97.69 | 95.78 | 96.25 | 457,096 | -0.49(-0.51%) |
Nov 10, 2021 | 95.47 | 96.74 | 375,847 | +0.72(+0.75%) | ||
Nov 09, 2021 | 95.20 | 96.52 | 95.01 | 96.03 | 330,408 | +0.74(+0.78%) |
Nov 08, 2021 | 93.42 | 96.16 | 93.20 | 95.28 | 598,628 | +1.89(+2.03%) |
Nov 05, 2021 | 94.30 | 96.16 | 93.23 | 93.39 | 343,419 | +0.39(+0.42%) |
Nov 04, 2021 | 93.19 | 94.34 | 91.59 | 93.00 | 481,286 | +0.17(+0.18%) |
Nov 03, 2021 | 89.32 | 93.71 | 89.32 | 92.83 | 636,680 | +3.82(+4.29%) |
Nov 02, 2021 | 91.46 | 92.20 | 88.76 | 89.01 | 530,664 | -2.43(-2.66%) |
Nov 01, 2021 | 89.38 | 94.28 | 88.49 | 91.44 | 792,440 | +3.12(+3.53%) |
Oct 29, 2021 | 84.70 | 89.05 | 84.27 | 88.32 | 1,375,992 | -2.14(-2.37%) |
Oct 28, 2021 | 89.69 | 92.08 | 89.44 | 90.46 | 831,771 | +0.77(+0.86%) |
Oct 27, 2021 | 90.86 | 91.05 | 89.02 | 89.69 | 440,666 | -1.36(-1.50%) |
Oct 26, 2021 | 91.55 | 91.05 | 550,536 | +0.17(+0.19%) | ||
Oct 25, 2021 | 91.94 | 92.50 | 90.81 | 90.88 | 581,325 | -1.45(-1.57%) |
Oct 22, 2021 | 89.56 | 92.97 | 89.56 | 92.33 | 542,057 | +2.22(+2.47%) |
Oct 21, 2021 | 89.39 | 90.54 | 89.25 | 90.11 | 536,069 | +0.74(+0.82%) |
Oct 20, 2021 | 90.59 | 91.63 | 89.18 | 89.38 | 612,699 | -0.58(-0.65%) |
Oct 19, 2021 | 90.04 | 90.33 | 89.06 | 89.96 | 299,013 | +0.64(+0.71%) |
Oct 18, 2021 | 88.00 | 89.88 | 87.48 | 89.32 | 470,292 | +0.92(+1.04%) |
Oct 15, 2021 | 88.17 | 89.56 | 87.65 | 88.40 | 512,905 | +1.01(+1.16%) |
Oct 14, 2021 | 86.21 | 88.74 | 85.81 | 87.39 | 943,269 | +2.28(+2.68%) |
Oct 13, 2021 | 84.95 | 85.57 | 84.51 | 85.11 | 375,356 | +0.45(+0.53%) |
Oct 12, 2021 | 83.58 | 85.10 | 82.93 | 84.66 | 511,680 | +1.25(+1.50%) |
Oct 11, 2021 | 83.94 | 85.82 | 83.38 | 83.41 | 436,421 | -0.81(-0.96%) |
Oct 08, 2021 | 84.93 | 85.29 | 82.97 | 84.21 | 564,020 | +0.03(+0.03%) |
Oct 07, 2021 | 83.55 | 85.92 | 83.14 | 84.18 | 1,636,615 | +2.26(+2.76%) |
Oct 06, 2021 | 86.36 | 86.62 | 80.68 | 81.93 | 2,302,755 | -5.47(-6.26%) |
Oct 05, 2021 | 89.13 | 90.14 | 87.20 | 87.39 | 836,213 | -2.39(-2.67%) |
Oct 04, 2021 | 89.86 | 92.05 | 89.25 | 89.79 | 613,912 | +0.60(+0.67%) |
Oct 01, 2021 | 87.14 | 90.01 | 86.90 | 89.19 | 488,300 | +2.02(+2.31%) |
Sep 30, 2021 | 90.64 | 90.64 | 87.20 | 87.17 | 608,750 | -3.45(-3.81%) |
Sep 29, 2021 | 91.02 | 91.60 | 89.81 | 90.62 | 400,755 | +0.07(+0.08%) |
Sep 28, 2021 | 90.42 | 92.07 | 90.17 | 90.55 | 507,227 | +0.19(+0.21%) |
Sep 27, 2021 | 87.91 | 91.23 | 87.91 | 90.36 | 627,036 | +2.86(+3.27%) |
Sep 24, 2021 | 85.54 | 87.84 | 84.61 | 87.50 | 500,345 | +1.25(+1.44%) |
Sep 23, 2021 | 86.67 | 88.67 | 86.09 | 86.26 | 569,409 | +0.39(+0.46%) |
Sep 22, 2021 | 85.23 | 86.98 | 84.82 | 85.86 | 507,686 | +1.23(+1.45%) |
Sep 21, 2021 | 86.62 | 86.94 | 84.63 | 84.63 | 436,912 | -1.46(-1.70%) |
Sep 20, 2021 | 84.56 | 86.34 | 83.86 | 86.09 | 527,603 | -0.37(-0.43%) |
Sep 17, 2021 | 87.67 | 88.48 | 86.14 | 86.46 | 823,553 | -1.35(-1.54%) |
Sep 16, 2021 | 88.95 | 90.28 | 87.70 | 87.82 | 355,352 | -0.79(-0.89%) |
Sep 15, 2021 | 88.72 | 89.51 | 88.34 | 88.60 | 509,542 | -0.51(-0.57%) |
Sep 14, 2021 | 90.98 | 91.23 | 88.91 | 89.12 | 533,295 | -1.84(-2.02%) |
Sep 13, 2021 | 92.49 | 92.73 | 90.57 | 90.95 | 709,397 | -0.74(-0.80%) |
Sep 10, 2021 | 90.52 | 92.32 | 90.44 | 91.69 | 625,633 | +1.45(+1.61%) |
Sep 09, 2021 | 87.93 | 90.99 | 87.89 | 90.24 | 568,393 | +2.29(+2.60%) |
Sep 08, 2021 | 88.61 | 89.28 | 86.80 | 87.95 | 633,768 | -0.71(-0.80%) |
Sep 07, 2021 | 90.45 | 90.56 | 88.53 | 88.66 | 568,842 | -2.03(-2.23%) |
Sep 03, 2021 | 89.31 | 90.83 | 89.15 | 90.68 | 493,245 | +1.00(+1.12%) |
Sep 02, 2021 | 92.37 | 92.38 | 89.34 | 89.68 | 720,875 | -2.62(-2.84%) |
Sep 01, 2021 | 92.65 | 93.01 | 91.64 | 92.30 | 435,556 | +0.52(+0.57%) |
Aug 31, 2021 | 93.37 | 94.13 | 90.98 | 91.78 | 530,674 | -1.85(-1.97%) |
Aug 30, 2021 | 92.49 | 94.13 | 91.66 | 93.62 | 632,712 | +1.08(+1.16%) |
Aug 27, 2021 | 92.10 | 93.47 | 91.27 | 92.55 | 612,755 | +0.09(+0.10%) |
Aug 26, 2021 | 95.15 | 95.15 | 90.86 | 92.46 | 997,765 | -2.52(-2.65%) |
Aug 25, 2021 | 95.15 | 95.75 | 93.76 | 94.98 | 528,917 | -0.65(-0.68%) |
Aug 24, 2021 | 93.85 | 95.99 | 93.85 | 95.63 | 698,051 | +1.29(+1.37%) |
Aug 23, 2021 | 95.19 | 95.19 | 93.43 | 94.33 | 614,430 | -0.05(-0.06%) |
Aug 20, 2021 | 90.63 | 94.43 | 90.63 | 94.39 | 811,951 | +4.43(+4.92%) |
Aug 19, 2021 | 88.83 | 91.61 | 88.68 | 89.96 | 437,212 | -0.05(-0.06%) |
Aug 18, 2021 | 90.28 | 92.20 | 89.94 | 90.01 | 267,654 | -1.24(-1.36%) |
Aug 17, 2021 | 92.79 | 93.73 | 90.81 | 91.25 | 398,571 | -3.01(-3.19%) |
Aug 16, 2021 | 93.65 | 95.18 | 92.45 | 94.26 | 398,917 | +0.21(+0.23%) |
Aug 13, 2021 | 94.26 | 94.53 | 93.00 | 94.05 | 418,898 | -0.12(-0.13%) |
Aug 12, 2021 | 95.15 | 97.31 | 93.95 | 94.17 | 767,699 | +0.09(+0.09%) |
Aug 11, 2021 | 90.42 | 94.29 | 90.15 | 94.08 | 850,063 | +3.51(+3.87%) |
Aug 10, 2021 | 89.32 | 92.27 | 89.00 | 90.58 | 634,740 | +1.24(+1.39%) |
Aug 09, 2021 | 91.06 | 91.12 | 89.25 | 89.33 | 479,581 | -1.97(-2.16%) |
Aug 06, 2021 | 91.71 | 92.87 | 91.09 | 91.31 | 559,186 | +0.38(+0.41%) |
Aug 05, 2021 | 89.30 | 92.48 | 89.30 | 90.93 | 514,800 | +1.79(+2.01%) |
Aug 04, 2021 | 90.76 | 92.84 | 88.85 | 89.14 | 1,214,868 | -2.38(-2.60%) |
Aug 03, 2021 | 90.80 | 92.67 | 88.91 | 91.51 | 969,293 | +1.60(+1.78%) |
Aug 02, 2021 | 88.55 | 91.90 | 87.97 | 89.91 | 747,499 | +2.63(+3.02%) |
Jul 30, 2021 | 92.87 | 94.25 | 86.37 | 87.28 | 2,165,696 | -0.70(-0.79%) |
Jul 29, 2021 | 88.54 | 89.49 | 87.96 | 87.98 | 850,865 | +0.28(+0.32%) |
Jul 28, 2021 | 87.32 | 87.96 | 85.32 | 87.70 | 675,484 | +0.74(+0.85%) |
Jul 27, 2021 | 89.55 | 90.10 | 86.60 | 86.96 | 643,493 | -2.24(-2.51%) |
Jul 26, 2021 | 92.83 | 92.83 | 88.42 | 89.20 | 355,803 | +0.46(+0.51%) |
Jul 23, 2021 | 88.12 | 89.00 | 87.10 | 88.74 | 784,667 | +1.67(+1.92%) |
Jul 22, 2021 | 86.65 | 87.21 | 84.70 | 87.07 | 1,039,321 | -0.49(-0.56%) |
Jul 21, 2021 | 88.32 | 89.95 | 87.50 | 87.57 | 776,692 | -0.20(-0.22%) |
Jul 20, 2021 | 85.49 | 88.49 | 84.69 | 87.76 | 873,650 | +2.86(+3.37%) |
Jul 19, 2021 | 85.01 | 85.75 | 83.38 | 84.90 | 789,222 | -2.38(-2.72%) |
Jul 16, 2021 | 89.73 | 90.05 | 87.10 | 87.28 | 370,439 | -1.88(-2.10%) |
Jul 15, 2021 | 90.62 | 91.05 | 88.13 | 89.16 | 439,621 | -2.26(-2.47%) |
Jul 14, 2021 | 93.02 | 93.20 | 91.31 | 91.41 | 528,210 | -0.98(-1.06%) |
Jul 13, 2021 | 93.50 | 94.32 | 92.32 | 92.40 | 548,021 | -1.83(-1.94%) |
Jul 12, 2021 | 93.14 | 94.46 | 91.85 | 94.23 | 821,769 | +0.96(+1.03%) |
Jul 09, 2021 | 91.84 | 93.79 | 91.49 | 93.26 | 766,897 | +2.59(+2.86%) |
Jul 08, 2021 | 89.82 | 91.09 | 88.56 | 90.67 | 408,853 | -0.74(-0.81%) |
Jul 07, 2021 | 90.78 | 92.14 | 89.73 | 91.41 | 384,148 | +0.14(+0.16%) |
Jul 06, 2021 | 92.98 | 92.98 | 89.04 | 91.27 | 738,418 | -1.35(-1.46%) |
Jul 02, 2021 | 94.06 | 94.06 | 92.06 | 92.62 | 342,657 | -1.01(-1.08%) |
Jul 01, 2021 | 92.65 | 94.50 | 92.01 | 93.63 | 780,466 | +1.50(+1.63%) |
Jun 30, 2021 | 91.08 | 92.95 | 90.60 | 92.13 | 680,618 | +0.85(+0.93%) |
Jun 29, 2021 | 92.49 | 92.96 | 90.94 | 91.28 | 840,258 | -0.78(-0.84%) |
Jun 28, 2021 | 93.44 | 93.83 | 91.75 | 92.06 | 447,927 | -2.14(-2.28%) |
Jun 25, 2021 | 93.92 | 95.71 | 93.23 | 94.20 | 854,478 | +1.21(+1.30%) |
Jun 24, 2021 | 93.43 | 93.78 | 92.09 | 93.00 | 371,357 | +0.40(+0.43%) |
Jun 23, 2021 | 92.04 | 92.75 | 91.42 | 92.59 | 372,846 | +0.85(+0.92%) |
Jun 22, 2021 | 91.64 | 92.13 | 90.21 | 91.75 | 470,084 | -0.25(-0.27%) |
Jun 21, 2021 | 92.10 | 93.23 | 91.85 | 92.00 | 442,388 | +0.38(+0.41%) |
Jun 18, 2021 | 91.57 | 92.98 | 90.32 | 91.62 | 873,275 | -1.43(-1.54%) |
Jun 17, 2021 | 94.49 | 94.49 | 91.21 | 93.05 | 551,443 | -1.88(-1.98%) |
Jun 16, 2021 | 96.00 | 96.90 | 94.50 | 94.92 | 895,028 | -1.25(-1.30%) |
Jun 15, 2021 | 94.18 | 96.31 | 93.42 | 96.17 | 778,588 | +2.19(+2.33%) |
Jun 14, 2021 | 93.92 | 94.32 | 92.90 | 93.99 | 488,488 | +0.08(+0.09%) |
Jun 11, 2021 | 92.29 | 93.92 | 92.11 | 93.91 | 382,696 | +2.16(+2.36%) |
Jun 10, 2021 | 92.56 | 93.41 | 91.02 | 91.75 | 355,440 | -0.60(-0.65%) |
Jun 09, 2021 | 94.21 | 94.75 | 92.23 | 92.34 | 600,139 | -1.72(-1.83%) |
Jun 08, 2021 | 93.38 | 94.73 | 92.13 | 94.07 | 515,340 | +1.06(+1.14%) |
Jun 07, 2021 | 93.08 | 94.41 | 92.59 | 93.00 | 708,767 | +0.36(+0.39%) |
Jun 04, 2021 | 92.87 | 93.71 | 90.44 | 92.65 | 601,671 | +0.54(+0.58%) |
Jun 03, 2021 | 90.82 | 92.97 | 89.94 | 92.11 | 728,888 | +0.66(+0.72%) |
Jun 02, 2021 | 91.49 | 91.60 | 90.36 | 91.45 | 578,501 | +0.07(+0.08%) |
Jun 01, 2021 | 92.11 | 92.66 | 91.14 | 91.38 | 493,762 | +0.08(+0.09%) |
May 28, 2021 | 92.25 | 92.45 | 90.98 | 91.30 | 550,975 | -0.89(-0.97%) |
May 27, 2021 | 91.43 | 92.50 | 90.65 | 92.19 | 655,624 | +1.60(+1.76%) |
May 26, 2021 | 89.34 | 90.84 | 88.87 | 90.59 | 597,199 | +1.94(+2.19%) |
May 25, 2021 | 90.20 | 90.20 | 88.32 | 88.66 | 542,285 | -1.04(-1.15%) |
May 24, 2021 | 90.99 | 90.99 | 89.16 | 89.69 | 607,413 | -0.71(-0.78%) |
May 21, 2021 | 91.19 | 91.31 | 89.66 | 90.40 | 707,648 | +0.02(+0.02%) |
May 20, 2021 | 88.24 | 90.72 | 86.77 | 90.38 | 883,404 | +2.13(+2.42%) |
May 19, 2021 | 89.25 | 89.66 | 87.64 | 88.24 | 780,186 | -2.65(-2.92%) |
May 18, 2021 | 92.96 | 93.32 | 90.64 | 90.90 | 874,298 | -2.37(-2.54%) |
May 17, 2021 | 92.30 | 93.55 | 91.70 | 93.26 | 883,288 | +0.88(+0.96%) |
May 14, 2021 | 90.83 | 92.76 | 90.83 | 92.38 | 622,690 | +1.86(+2.05%) |
May 13, 2021 | 88.69 | 90.90 | 88.18 | 90.52 | 1,012,809 | +2.32(+2.63%) |
May 12, 2021 | 91.43 | 92.96 | 87.79 | 88.20 | 1,181,776 | -3.40(-3.71%) |
May 11, 2021 | 92.53 | 93.00 | 89.11 | 91.60 | 1,238,657 | -1.97(-2.11%) |
May 10, 2021 | 98.24 | 98.38 | 93.49 | 93.58 | 769,867 | -4.68(-4.76%) |
May 07, 2021 | 96.37 | 98.60 | 95.68 | 98.25 | 517,895 | +1.58(+1.64%) |
May 06, 2021 | 97.94 | 98.55 | 95.48 | 96.67 | 701,588 | -1.35(-1.38%) |
May 05, 2021 | 99.01 | 99.50 | 97.69 | 98.02 | 840,652 | -1.09(-1.10%) |
May 04, 2021 | 98.82 | 99.37 | 96.89 | 99.11 | 1,230,088 | -0.09(-0.09%) |
May 03, 2021 | 97.60 | 100.12 | 96.68 | 99.20 | 1,070,115 | +2.42(+2.50%) |
Apr 30, 2021 | 99.16 | 104.01 | 94.51 | 96.78 | 3,264,774 | +4.98(+5.43%) |
Apr 29, 2021 | 93.15 | 93.85 | 91.47 | 91.80 | 1,484,581 | -0.71(-0.77%) |
Apr 28, 2021 | 93.88 | 94.69 | 92.37 | 92.51 | 1,086,729 | -1.09(-1.16%) |
Apr 27, 2021 | 90.75 | 94.23 | 90.30 | 93.59 | 914,394 | +3.30(+3.66%) |
Apr 26, 2021 | 89.77 | 90.74 | 89.07 | 90.29 | 774,457 | +0.93(+1.04%) |
Apr 23, 2021 | 88.99 | 89.84 | 87.88 | 89.37 | 529,459 | +0.79(+0.89%) |
Apr 22, 2021 | 88.96 | 89.31 | 88.08 | 88.58 | 754,826 | +1.05(+1.20%) |
Apr 21, 2021 | 86.98 | 88.92 | 86.94 | 87.53 | 758,725 | +0.83(+0.95%) |
Apr 20, 2021 | 87.53 | 87.85 | 85.76 | 86.70 | 651,216 | -0.77(-0.88%) |
Apr 19, 2021 | 87.63 | 88.53 | 86.73 | 87.47 | 772,770 | +0.15(+0.17%) |
Apr 16, 2021 | 87.15 | 87.99 | 86.56 | 87.32 | 538,564 | +0.81(+0.94%) |
Apr 15, 2021 | 86.35 | 87.85 | 85.82 | 86.51 | 702,792 | +0.85(+0.99%) |
Apr 14, 2021 | 85.21 | 87.07 | 85.08 | 85.67 | 558,123 | +0.68(+0.81%) |
Apr 13, 2021 | 85.18 | 85.42 | 83.21 | 84.98 | 686,744 | -0.47(-0.55%) |
Apr 12, 2021 | 83.27 | 85.85 | 83.07 | 85.45 | 722,483 | +2.46(+2.97%) |
Apr 09, 2021 | 81.98 | 83.09 | 81.23 | 82.99 | 672,784 | +1.71(+2.10%) |
Apr 08, 2021 | 81.99 | 82.82 | 80.27 | 81.28 | 709,827 | -0.77(-0.94%) |
Apr 07, 2021 | 82.96 | 83.66 | 81.02 | 82.06 | 573,756 | -0.62(-0.75%) |
Apr 06, 2021 | 82.46 | 83.59 | 82.42 | 82.68 | 647,891 | -0.37(-0.45%) |
Apr 05, 2021 | 80.45 | 83.81 | 80.13 | 83.05 | 1,136,831 | +3.14(+3.93%) |
Apr 01, 2021 | 79.91 | 80.33 | 78.27 | 79.91 | 599,267 | +0.80(+1.01%) |
Mar 31, 2021 | 80.12 | 80.90 | 78.28 | 79.11 | 523,083 | -1.19(-1.48%) |
Mar 30, 2021 | 78.49 | 80.49 | 77.53 | 80.30 | 536,740 | +1.86(+2.37%) |
Mar 29, 2021 | 80.68 | 82.22 | 78.34 | 78.44 | 808,094 | -2.09(-2.60%) |
Mar 26, 2021 | 78.50 | 80.78 | 78.50 | 80.53 | 534,967 | +2.31(+2.96%) |
Mar 25, 2021 | 77.49 | 78.47 | 75.70 | 78.22 | 683,673 | +0.93(+1.21%) |
Mar 24, 2021 | 76.28 | 79.20 | 75.81 | 77.29 | 736,693 | +1.85(+2.45%) |
Mar 23, 2021 | 78.02 | 79.40 | 74.97 | 75.44 | 867,366 | -3.44(-4.36%) |
Mar 22, 2021 | 79.88 | 80.65 | 78.07 | 78.88 | 633,566 | -1.09(-1.36%) |
Mar 19, 2021 | 79.07 | 80.82 | 78.64 | 79.97 | 761,027 | +0.84(+1.06%) |
Mar 18, 2021 | 79.93 | 81.45 | 78.73 | 79.13 | 826,616 | -0.80(-1.00%) |
Mar 17, 2021 | 80.43 | 81.06 | 79.00 | 79.93 | 664,055 | -0.20(-0.24%) |
Mar 16, 2021 | 81.04 | 81.04 | 78.14 | 80.13 | 864,946 | -0.93(-1.15%) |
Mar 15, 2021 | 78.58 | 81.19 | 78.28 | 81.06 | 986,651 | +2.56(+3.26%) |
Mar 12, 2021 | 78.11 | 79.03 | 77.89 | 78.50 | 467,295 | +0.69(+0.89%) |
Mar 11, 2021 | 77.08 | 78.87 | 76.98 | 77.80 | 856,051 | +1.04(+1.36%) |
Mar 10, 2021 | 78.11 | 78.43 | 76.36 | 76.76 | 726,577 | -0.94(-1.21%) |
Mar 09, 2021 | 78.50 | 82.25 | 77.58 | 77.71 | 922,966 | -0.28(-0.37%) |
Mar 08, 2021 | 75.88 | 79.46 | 75.19 | 77.99 | 1,235,143 | +2.20(+2.90%) |
Mar 05, 2021 | 75.08 | 76.90 | 74.44 | 75.79 | 1,235,067 | +1.92(+2.60%) |
Mar 04, 2021 | 72.88 | 75.18 | 71.61 | 73.87 | 1,084,103 | +0.39(+0.53%) |
Mar 03, 2021 | 74.92 | 75.32 | 73.47 | 73.48 | 873,128 | -1.17(-1.57%) |
Mar 02, 2021 | 75.63 | 76.71 | 74.56 | 74.65 | 1,191,874 | -0.40(-0.53%) |
Mar 01, 2021 | 74.66 | 75.56 | 73.33 | 75.05 | 1,286,862 | +0.80(+1.08%) |
Feb 26, 2021 | 75.92 | 77.28 | 71.72 | 74.25 | 3,823,573 | -9.97(-11.84%) |
Feb 25, 2021 | 84.21 | 86.28 | 83.08 | 84.23 | 909,937 | +0.60(+0.71%) |
Feb 24, 2021 | 82.01 | 83.77 | 80.90 | 83.63 | 572,226 | +1.56(+1.90%) |
Feb 23, 2021 | 83.41 | 83.41 | 80.98 | 82.07 | 653,023 | -1.35(-1.62%) |
Feb 22, 2021 | 82.04 | 84.13 | 81.91 | 83.43 | 700,158 | +1.10(+1.34%) |
Feb 19, 2021 | 83.13 | 83.15 | 81.79 | 82.32 | 362,078 | -0.61(-0.74%) |
Feb 18, 2021 | 83.06 | 83.17 | 80.87 | 82.94 | 485,633 | -0.30(-0.36%) |
Feb 17, 2021 | 83.44 | 84.05 | 82.23 | 83.24 | 597,447 | -0.90(-1.07%) |
Feb 16, 2021 | 85.44 | 86.21 | 82.54 | 84.14 | 521,507 | -1.58(-1.85%) |
Feb 12, 2021 | 85.69 | 86.53 | 85.18 | 85.72 | 412,888 | -0.54(-0.63%) |
Feb 11, 2021 | 87.55 | 88.40 | 84.91 | 86.26 | 419,461 | -0.96(-1.10%) |
Feb 10, 2021 | 86.67 | 87.37 | 84.88 | 87.22 | 557,021 | +1.17(+1.36%) |
Feb 09, 2021 | 85.44 | 86.45 | 85.08 | 86.05 | 436,147 | +0.62(+0.73%) |
Feb 08, 2021 | 85.33 | 86.26 | 84.75 | 85.43 | 360,631 | +0.59(+0.69%) |
Feb 05, 2021 | 85.28 | 85.74 | 84.33 | 84.84 | 385,684 | +0.52(+0.61%) |
Feb 04, 2021 | 83.29 | 84.60 | 83.17 | 84.32 | 389,557 | +1.63(+1.97%) |
Feb 03, 2021 | 80.29 | 82.97 | 79.96 | 82.70 | 510,647 | +1.90(+2.36%) |
Feb 02, 2021 | 80.69 | 81.61 | 79.80 | 80.79 | 540,758 | +0.31(+0.39%) |
Feb 01, 2021 | 78.39 | 80.61 | 76.98 | 80.48 | 743,181 | +2.16(+2.76%) |
Jan 29, 2021 | 79.47 | 80.10 | 77.04 | 78.32 | 934,928 | -0.83(-1.05%) |
Jan 28, 2021 | 84.06 | 84.52 | 78.95 | 79.15 | 945,732 | -4.17(-5.01%) |
Jan 27, 2021 | 82.08 | 83.41 | 80.91 | 83.32 | 1,104,257 | -0.15(-0.18%) |
Jan 26, 2021 | 85.21 | 85.21 | 80.92 | 83.47 | 713,565 | -0.85(-1.01%) |
Jan 25, 2021 | 85.58 | 87.58 | 82.96 | 84.32 | 773,695 | -1.97(-2.28%) |
Jan 22, 2021 | 88.01 | 88.67 | 86.25 | 86.29 | 438,518 | -2.81(-3.15%) |
Jan 21, 2021 | 89.38 | 90.29 | 89.10 | 89.10 | 249,967 | +0.01(+0.01%) |
Jan 20, 2021 | 88.98 | 90.12 | 88.40 | 89.09 | 414,549 | +0.84(+0.95%) |
Jan 19, 2021 | 88.42 | 89.94 | 87.02 | 88.26 | 691,790 | +0.77(+0.88%) |
Jan 15, 2021 | 87.45 | 88.68 | 86.04 | 87.48 | 655,360 | -0.60(-0.69%) |
Jan 14, 2021 | 89.87 | 89.91 | 87.88 | 88.09 | 632,566 | -0.81(-0.91%) |
Jan 13, 2021 | 91.02 | 92.44 | 86.48 | 88.90 | 975,546 | -4.50(-4.82%) |
Jan 12, 2021 | 91.18 | 93.77 | 90.99 | 93.40 | 383,872 | +1.80(+1.96%) |
Jan 11, 2021 | 90.12 | 92.56 | 90.06 | 91.60 | 426,437 | +0.75(+0.82%) |
Jan 08, 2021 | 89.52 | 91.24 | 88.99 | 90.85 | 544,072 | +1.71(+1.92%) |
Jan 07, 2021 | 89.85 | 90.80 | 88.59 | 89.15 | 621,743 | -0.30(-0.34%) |
Jan 06, 2021 | 83.22 | 89.85 | 83.22 | 89.45 | 766,829 | +6.86(+8.30%) |
Jan 05, 2021 | 81.66 | 83.87 | 81.23 | 82.59 | 435,556 | +0.57(+0.69%) |
Jan 04, 2021 | 83.33 | 84.49 | 80.61 | 82.02 | 818,666 | -1.66(-1.99%) |
Dec 31, 2020 | 83.68 | 83.68 | 83.68 | 402,139 | -1.07(-1.26%) | |
Dec 30, 2020 | 84.29 | 86.17 | 84.01 | 84.75 | 402,139 | +0.80(+0.95%) |
Dec 29, 2020 | 86.14 | 86.27 | 83.63 | 83.95 | 484,095 | -1.67(-1.95%) |
Dec 28, 2020 | 84.96 | 86.25 | 84.48 | 85.62 | 411,280 | +1.10(+1.31%) |
Dec 24, 2020 | 85.51 | 85.59 | 83.31 | 84.52 | 153,217 | -0.17(-0.20%) |
Dec 23, 2020 | 81.94 | 85.20 | 81.85 | 84.69 | 390,273 | +2.98(+3.65%) |
Dec 22, 2020 | 83.15 | 83.22 | 81.51 | 81.71 | 249,289 | -1.09(-1.31%) |
Dec 21, 2020 | 80.41 | 83.04 | 80.21 | 82.79 | 417,904 | +0.85(+1.04%) |
Dec 18, 2020 | 82.46 | 83.15 | 81.14 | 81.94 | 1,057,906 | +0.53(+0.66%) |
Dec 17, 2020 | 81.80 | 83.03 | 81.00 | 81.41 | 560,628 | -0.10(-0.12%) |
Dec 16, 2020 | 81.99 | 82.72 | 80.68 | 81.50 | 500,623 | +0.28(+0.35%) |
Dec 15, 2020 | 78.37 | 81.28 | 77.47 | 81.22 | 569,390 | +3.52(+4.53%) |
Dec 14, 2020 | 80.57 | 80.79 | 77.47 | 77.70 | 597,236 | -2.70(-3.35%) |
Dec 11, 2020 | 80.97 | 81.68 | 79.37 | 80.39 | 455,942 | -1.13(-1.39%) |
Dec 10, 2020 | 83.35 | 83.83 | 81.00 | 81.52 | 433,265 | -2.31(-2.76%) |
Dec 09, 2020 | 83.59 | 85.15 | 83.10 | 83.83 | 576,707 | +0.91(+1.09%) |
Dec 08, 2020 | 81.81 | 83.68 | 81.81 | 82.93 | 475,347 | -0.07(-0.09%) |
Dec 07, 2020 | 82.93 | 83.82 | 81.58 | 83.00 | 407,910 | -0.94(-1.12%) |
Dec 04, 2020 | 81.59 | 84.29 | 81.17 | 83.94 | 375,455 | +2.66(+3.27%) |
Dec 03, 2020 | 80.17 | 81.79 | 79.32 | 81.28 | 516,460 | +1.35(+1.69%) |
Dec 02, 2020 | 78.80 | 80.09 | 78.14 | 79.93 | 332,310 | +0.77(+0.97%) |