Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.20 | 108.64 | 108.00 | 108.32 | 43,955 | +0.10(+0.10%) |
Oct 28, 2021 | 107.64 | 108.32 | 107.45 | 108.22 | 99,067 | +1.17(+1.09%) |
Oct 27, 2021 | 108.68 | 109.00 | 107.03 | 107.05 | 44,141 | -1.98(-1.81%) |
Oct 26, 2021 | 109.22 | 109.03 | 81,878 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.04 | 109.04 | 108.28 | 108.70 | 89,486 | +0.20(+0.18%) |
Oct 22, 2021 | 107.46 | 108.60 | 107.46 | 108.50 | 50,072 | +1.39(+1.30%) |
Oct 21, 2021 | 107.03 | 107.74 | 106.59 | 107.12 | 52,095 | -0.14(-0.13%) |
Oct 20, 2021 | 107.64 | 107.70 | 106.92 | 107.26 | 82,170 | -0.48(-0.45%) |
Oct 19, 2021 | 107.75 | 107.86 | 107.16 | 107.74 | 155,386 | +0.54(+0.51%) |
Oct 18, 2021 | 106.71 | 107.74 | 106.55 | 107.20 | 127,599 | +0.54(+0.51%) |
Oct 15, 2021 | 106.10 | 107.04 | 105.80 | 106.66 | 124,740 | +1.83(+1.75%) |
Oct 14, 2021 | 104.58 | 104.83 | 103.32 | 104.83 | 63,635 | +1.57(+1.52%) |
Oct 13, 2021 | 103.38 | 103.38 | 102.17 | 103.26 | 33,556 | +0.15(+0.15%) |
Oct 12, 2021 | 102.89 | 103.64 | 102.48 | 103.10 | 37,436 | +0.31(+0.30%) |
Oct 11, 2021 | 104.46 | 105.07 | 102.72 | 102.79 | 39,626 | -1.29(-1.24%) |
Oct 08, 2021 | 103.44 | 104.35 | 102.86 | 104.08 | 37,285 | +0.75(+0.73%) |
Oct 07, 2021 | 103.41 | 104.44 | 103.18 | 103.33 | 93,770 | +1.06(+1.04%) |
Oct 06, 2021 | 100.96 | 102.35 | 100.47 | 102.27 | 50,228 | +0.23(+0.22%) |
Oct 05, 2021 | 100.32 | 102.32 | 100.32 | 102.04 | 75,465 | +2.41(+2.41%) |
Oct 04, 2021 | 100.92 | 101.92 | 99.46 | 99.63 | 182,896 | -1.16(-1.15%) |
Oct 01, 2021 | 99.58 | 101.38 | 99.14 | 100.79 | 129,525 | +1.51(+1.52%) |
Sep 30, 2021 | 101.69 | 101.69 | 99.19 | 99.28 | 136,211 | -1.72(-1.70%) |
Sep 29, 2021 | 101.68 | 101.68 | 100.68 | 101.00 | 29,444 | -0.50(-0.50%) |
Sep 28, 2021 | 103.53 | 103.67 | 101.40 | 101.51 | 33,414 | -2.07(-2.00%) |
Sep 27, 2021 | 102.63 | 103.89 | 102.63 | 103.58 | 117,323 | +1.44(+1.41%) |
Sep 24, 2021 | 101.56 | 102.33 | 101.56 | 102.14 | 35,853 | +0.45(+0.44%) |
Sep 23, 2021 | 100.34 | 101.94 | 100.33 | 101.69 | 89,960 | +2.30(+2.32%) |
Sep 22, 2021 | 98.47 | 99.97 | 98.36 | 99.39 | 23,725 | +1.93(+1.98%) |
Sep 21, 2021 | 98.53 | 98.61 | 97.19 | 97.46 | 92,762 | -0.36(-0.37%) |
Sep 20, 2021 | 97.98 | 98.29 | 96.59 | 97.82 | 100,239 | -2.41(-2.40%) |
Sep 17, 2021 | 100.89 | 101.10 | 99.66 | 100.22 | 27,306 | -0.64(-0.63%) |
Sep 16, 2021 | 101.84 | 102.26 | 100.45 | 100.86 | 27,141 | -0.57(-0.56%) |
Sep 15, 2021 | 100.46 | 101.65 | 100.19 | 101.43 | 44,018 | +0.62(+0.61%) |
Sep 14, 2021 | 102.53 | 102.92 | 100.50 | 100.81 | 75,786 | -1.31(-1.28%) |
Sep 13, 2021 | 102.14 | 102.39 | 101.62 | 102.12 | 33,009 | +0.38(+0.37%) |
Sep 10, 2021 | 102.82 | 102.82 | 101.64 | 101.74 | 69,867 | -0.60(-0.58%) |
Sep 09, 2021 | 102.07 | 103.31 | 102.05 | 102.33 | 86,854 | +0.08(+0.07%) |
Sep 08, 2021 | 102.51 | 102.72 | 101.81 | 102.26 | 160,636 | -0.56(-0.54%) |
Sep 07, 2021 | 103.62 | 103.73 | 102.72 | 102.82 | 145,002 | -0.81(-0.78%) |
Sep 03, 2021 | 104.22 | 104.37 | 103.57 | 103.62 | 42,697 | -0.59(-0.56%) |
Sep 02, 2021 | 104.40 | 104.48 | 103.94 | 104.21 | 56,496 | +0.07(+0.06%) |
Sep 01, 2021 | 104.11 | 104.35 | 103.00 | 104.14 | 227,530 | +0.31(+0.30%) |
Aug 31, 2021 | 103.78 | 103.97 | 103.25 | 103.83 | 38,124 | +0.18(+0.17%) |
Aug 30, 2021 | 105.29 | 105.29 | 103.57 | 103.65 | 58,211 | -1.22(-1.16%) |
Aug 27, 2021 | 103.29 | 104.91 | 103.29 | 104.87 | 46,957 | +1.76(+1.71%) |
Aug 26, 2021 | 103.94 | 104.29 | 103.02 | 103.11 | 89,020 | -0.42(-0.40%) |
Aug 25, 2021 | 102.76 | 104.07 | 102.76 | 103.53 | 59,893 | +0.88(+0.86%) |
Aug 24, 2021 | 102.34 | 102.72 | 102.17 | 102.65 | 98,539 | +0.92(+0.90%) |
Aug 23, 2021 | 101.48 | 102.24 | 101.48 | 101.73 | 111,757 | +1.01(+1.01%) |
Aug 20, 2021 | 99.67 | 100.85 | 99.67 | 100.72 | 35,031 | +1.08(+1.08%) |
Aug 19, 2021 | 99.33 | 100.25 | 98.92 | 99.64 | 109,863 | -0.79(-0.78%) |
Aug 18, 2021 | 101.28 | 102.44 | 100.36 | 100.42 | 84,697 | -1.31(-1.28%) |
Aug 17, 2021 | 102.04 | 102.43 | 100.84 | 101.73 | 105,907 | -1.07(-1.04%) |
Aug 16, 2021 | 102.53 | 102.80 | 101.50 | 102.80 | 151,497 | -0.21(-0.20%) |
Aug 13, 2021 | 103.85 | 103.85 | 102.71 | 103.01 | 229,991 | -0.79(-0.76%) |
Aug 12, 2021 | 103.50 | 103.85 | 103.04 | 103.79 | 73,507 | +0.46(+0.45%) |
Aug 11, 2021 | 102.62 | 103.33 | 102.23 | 103.33 | 46,131 | +1.06(+1.04%) |
Aug 10, 2021 | 101.60 | 102.83 | 101.34 | 102.27 | 1,562,658 | +0.69(+0.68%) |
Aug 09, 2021 | 101.00 | 101.85 | 100.39 | 101.58 | 423,200 | +0.58(+0.57%) |
Aug 06, 2021 | 99.94 | 101.07 | 99.92 | 101.00 | 49,528 | +1.86(+1.87%) |
Aug 05, 2021 | 98.08 | 99.21 | 98.08 | 99.14 | 65,741 | +1.32(+1.35%) |
Aug 04, 2021 | 97.19 | 98.64 | 97.19 | 97.83 | 72,400 | -0.12(-0.13%) |
Aug 03, 2021 | 98.52 | 98.52 | 96.67 | 97.95 | 104,036 | -0.22(-0.22%) |
Aug 02, 2021 | 98.34 | 99.37 | 98.08 | 98.17 | 97,495 | +0.41(+0.42%) |
Jul 30, 2021 | 97.86 | 98.90 | 97.45 | 97.76 | 61,112 | -0.42(-0.42%) |
Jul 29, 2021 | 97.81 | 98.53 | 97.52 | 98.18 | 43,801 | +0.98(+1.01%) |
Jul 28, 2021 | 97.07 | 97.63 | 96.53 | 97.19 | 34,598 | +0.33(+0.34%) |
Jul 27, 2021 | 96.68 | 97.14 | 96.21 | 96.86 | 153,328 | -0.42(-0.43%) |
Jul 26, 2021 | 96.48 | 97.28 | 96.48 | 97.28 | 507,564 | +0.46(+0.48%) |
Jul 23, 2021 | 97.07 | 97.34 | 96.40 | 96.81 | 44,550 | +0.39(+0.40%) |
Jul 22, 2021 | 96.87 | 96.87 | 96.12 | 96.43 | 38,152 | -0.55(-0.57%) |
Jul 21, 2021 | 95.62 | 97.22 | 95.62 | 96.97 | 161,288 | +2.20(+2.32%) |
Jul 20, 2021 | 92.51 | 95.53 | 92.51 | 94.78 | 1,575,433 | +2.32(+2.51%) |
Jul 19, 2021 | 92.55 | 92.59 | 91.77 | 92.46 | 55,384 | -2.02(-2.14%) |
Jul 16, 2021 | 96.30 | 96.30 | 94.28 | 94.47 | 56,424 | -1.31(-1.36%) |
Jul 15, 2021 | 95.17 | 96.62 | 95.15 | 95.78 | 45,567 | -0.03(-0.03%) |
Jul 14, 2021 | 96.72 | 97.44 | 95.48 | 95.81 | 62,965 | -0.81(-0.84%) |
Jul 13, 2021 | 97.18 | 97.18 | 96.07 | 96.62 | 45,302 | -0.43(-0.44%) |
Jul 12, 2021 | 95.25 | 97.36 | 94.92 | 97.05 | 75,074 | +1.57(+1.65%) |
Jul 09, 2021 | 94.33 | 95.48 | 94.09 | 95.48 | 43,032 | +2.34(+2.51%) |
Jul 08, 2021 | 93.42 | 93.89 | 92.74 | 93.14 | 71,609 | -1.98(-2.08%) |
Jul 07, 2021 | 95.34 | 95.50 | 94.01 | 95.12 | 97,193 | -0.52(-0.54%) |
Jul 06, 2021 | 96.90 | 96.90 | 94.92 | 95.64 | 65,534 | -1.24(-1.28%) |
Jul 02, 2021 | 97.14 | 97.14 | 96.41 | 96.88 | 21,019 | -0.12(-0.13%) |
Jul 01, 2021 | 97.14 | 97.18 | 96.63 | 97.00 | 43,141 | +0.33(+0.34%) |
Jun 30, 2021 | 95.99 | 96.69 | 95.99 | 96.67 | 23,639 | +0.50(+0.52%) |
Jun 29, 2021 | 96.31 | 96.93 | 96.00 | 96.17 | 69,399 | +1.13(+1.19%) |
Jun 28, 2021 | 96.12 | 96.12 | 94.52 | 95.04 | 35,923 | -1.07(-1.11%) |
Jun 25, 2021 | 95.54 | 96.15 | 95.08 | 96.11 | 28,587 | +0.98(+1.03%) |
Jun 24, 2021 | 94.40 | 95.24 | 94.14 | 95.14 | 32,577 | +1.27(+1.35%) |
Jun 23, 2021 | 93.65 | 94.19 | 93.46 | 93.87 | 112,017 | +0.61(+0.65%) |
Jun 22, 2021 | 93.38 | 93.57 | 92.52 | 93.26 | 65,712 | -0.04(-0.04%) |
Jun 21, 2021 | 91.95 | 93.36 | 91.75 | 93.30 | 45,014 | +2.22(+2.43%) |
Jun 18, 2021 | 92.99 | 92.99 | 90.97 | 91.08 | 96,947 | -2.92(-3.10%) |
Jun 17, 2021 | 96.28 | 96.28 | 93.18 | 94.00 | 60,876 | -1.75(-1.83%) |
Jun 16, 2021 | 95.38 | 96.15 | 94.46 | 95.75 | 32,256 | +0.27(+0.28%) |
Jun 15, 2021 | 95.64 | 96.03 | 94.75 | 95.49 | 1,788,047 | +0.17(+0.18%) |
Jun 14, 2021 | 96.21 | 96.21 | 94.83 | 95.32 | 46,781 | -0.80(-0.83%) |
Jun 11, 2021 | 95.28 | 96.11 | 95.28 | 96.11 | 42,775 | +0.98(+1.03%) |
Jun 10, 2021 | 96.79 | 96.81 | 95.01 | 95.14 | 48,810 | -0.84(-0.88%) |
Jun 09, 2021 | 96.56 | 96.62 | 95.82 | 95.98 | 31,000 | -0.76(-0.78%) |
Jun 08, 2021 | 96.58 | 96.93 | 95.90 | 96.73 | 34,832 | -0.18(-0.19%) |
Jun 07, 2021 | 97.72 | 97.72 | 96.85 | 96.91 | 63,562 | -0.71(-0.73%) |
Jun 04, 2021 | 97.85 | 97.85 | 96.69 | 97.62 | 38,020 | +0.25(+0.25%) |
Jun 03, 2021 | 96.67 | 97.85 | 96.27 | 97.38 | 71,583 | +0.27(+0.28%) |
Jun 02, 2021 | 97.09 | 97.22 | 96.57 | 97.10 | 82,343 | +0.16(+0.17%) |
Jun 01, 2021 | 97.22 | 97.52 | 96.78 | 96.94 | 197,642 | +0.77(+0.81%) |
May 28, 2021 | 95.95 | 96.40 | 95.30 | 96.17 | 45,742 | +0.55(+0.57%) |
May 27, 2021 | 95.56 | 95.77 | 94.70 | 95.62 | 52,740 | +0.76(+0.80%) |
May 26, 2021 | 94.58 | 95.29 | 93.79 | 94.86 | 68,504 | +0.62(+0.66%) |
May 25, 2021 | 95.70 | 96.34 | 94.07 | 94.24 | 61,924 | -1.07(-1.12%) |
May 24, 2021 | 95.19 | 95.57 | 94.98 | 95.31 | 59,159 | +0.59(+0.62%) |
May 21, 2021 | 94.09 | 95.17 | 94.09 | 94.72 | 41,753 | +1.18(+1.26%) |
May 20, 2021 | 93.13 | 94.07 | 92.47 | 93.54 | 312,556 | +0.54(+0.58%) |
May 19, 2021 | 92.19 | 93.06 | 91.51 | 93.00 | 1,483,029 | -0.59(-0.63%) |
May 18, 2021 | 95.08 | 95.21 | 93.54 | 93.59 | 46,003 | -1.55(-1.63%) |
May 17, 2021 | 94.86 | 95.17 | 94.37 | 95.14 | 32,447 | +0.09(+0.10%) |
May 14, 2021 | 93.72 | 95.31 | 93.60 | 95.04 | 51,042 | +2.10(+2.26%) |
May 13, 2021 | 91.06 | 93.30 | 91.06 | 92.95 | 59,158 | +1.66(+1.82%) |
May 12, 2021 | 92.66 | 93.10 | 91.05 | 91.28 | 33,445 | -1.24(-1.34%) |
May 11, 2021 | 92.47 | 93.37 | 91.83 | 92.52 | 83,535 | -1.31(-1.40%) |
May 10, 2021 | 95.14 | 95.41 | 93.81 | 93.83 | 92,719 | -0.77(-0.81%) |
May 07, 2021 | 93.47 | 94.71 | 93.06 | 94.60 | 83,904 | +0.57(+0.60%) |
May 06, 2021 | 93.46 | 94.03 | 92.68 | 94.03 | 211,764 | +0.94(+1.01%) |
May 05, 2021 | 92.67 | 93.35 | 91.85 | 93.09 | 26,521 | +1.12(+1.22%) |
May 04, 2021 | 91.87 | 91.98 | 90.50 | 91.96 | 105,569 | -0.13(-0.14%) |
May 03, 2021 | 92.58 | 92.58 | 91.90 | 92.10 | 92,098 | +0.18(+0.20%) |
Apr 30, 2021 | 92.46 | 92.46 | 91.49 | 91.92 | 575,434 | -0.98(-1.06%) |
Apr 29, 2021 | 92.60 | 92.93 | 91.78 | 92.90 | 891,009 | +0.83(+0.90%) |
Apr 28, 2021 | 92.35 | 92.35 | 91.74 | 92.07 | 38,424 | +0.14(+0.15%) |
Apr 27, 2021 | 91.61 | 91.94 | 91.27 | 91.93 | 37,527 | +0.37(+0.40%) |
Apr 26, 2021 | 91.90 | 92.29 | 91.48 | 91.56 | 29,218 | +0.23(+0.25%) |
Apr 23, 2021 | 89.10 | 91.66 | 89.10 | 91.33 | 24,982 | +2.18(+2.45%) |
Apr 22, 2021 | 90.37 | 90.37 | 89.07 | 89.15 | 30,549 | -0.83(-0.92%) |
Apr 21, 2021 | 89.12 | 90.03 | 88.91 | 89.98 | 128,041 | +0.88(+0.99%) |
Apr 20, 2021 | 90.98 | 90.98 | 88.65 | 89.10 | 29,917 | -2.09(-2.29%) |
Apr 19, 2021 | 90.76 | 91.32 | 90.34 | 91.19 | 27,643 | +0.32(+0.35%) |
Apr 16, 2021 | 91.44 | 91.44 | 90.36 | 90.87 | 24,558 | +0.12(+0.13%) |
Apr 15, 2021 | 91.10 | 91.10 | 90.11 | 90.75 | 61,803 | +0.19(+0.21%) |
Apr 14, 2021 | 89.54 | 91.56 | 89.54 | 90.56 | 28,795 | +1.23(+1.37%) |
Apr 13, 2021 | 90.02 | 90.02 | 89.01 | 89.33 | 27,035 | -0.75(-0.83%) |
Apr 12, 2021 | 90.13 | 90.18 | 89.68 | 90.08 | 36,120 | +0.34(+0.38%) |
Apr 09, 2021 | 89.56 | 89.77 | 88.99 | 89.73 | 32,074 | +0.42(+0.47%) |
Apr 08, 2021 | 88.87 | 89.32 | 88.18 | 89.32 | 21,577 | +0.45(+0.51%) |
Apr 07, 2021 | 89.34 | 89.56 | 88.40 | 88.87 | 40,349 | -0.12(-0.14%) |
Apr 06, 2021 | 88.56 | 89.37 | 88.56 | 88.99 | 36,533 | +0.10(+0.12%) |
Apr 05, 2021 | 89.54 | 89.54 | 88.72 | 88.88 | 38,235 | +0.42(+0.47%) |
Apr 01, 2021 | 87.29 | 88.47 | 87.21 | 88.47 | 38,319 | +1.41(+1.62%) |
Mar 31, 2021 | 87.42 | 87.72 | 87.06 | 87.06 | 39,794 | -0.49(-0.56%) |
Mar 30, 2021 | 87.47 | 88.17 | 87.28 | 87.55 | 29,851 | +0.44(+0.51%) |
Mar 29, 2021 | 86.68 | 87.54 | 86.17 | 87.11 | 80,683 | -0.71(-0.81%) |
Mar 26, 2021 | 88.17 | 88.38 | 86.91 | 87.82 | 26,358 | +0.48(+0.55%) |
Mar 25, 2021 | 86.66 | 87.60 | 85.54 | 87.34 | 221,922 | +0.43(+0.49%) |
Mar 24, 2021 | 87.87 | 88.55 | 86.91 | 86.91 | 28,707 | -0.20(-0.23%) |
Mar 23, 2021 | 88.57 | 88.86 | 86.93 | 87.10 | 40,514 | -1.97(-2.21%) |
Mar 22, 2021 | 89.54 | 89.75 | 88.75 | 89.07 | 85,875 | -0.73(-0.81%) |
Mar 19, 2021 | 89.97 | 90.37 | 88.95 | 89.80 | 100,607 | -0.63(-0.70%) |
Mar 18, 2021 | 91.32 | 92.43 | 90.21 | 90.43 | 409,852 | -0.12(-0.14%) |
Mar 17, 2021 | 90.36 | 90.63 | 89.43 | 90.55 | 73,295 | +0.82(+0.91%) |
Mar 16, 2021 | 90.83 | 90.83 | 89.45 | 89.73 | 55,842 | -1.18(-1.30%) |
Mar 15, 2021 | 91.37 | 91.37 | 89.84 | 90.91 | 66,744 | -0.25(-0.27%) |
Mar 12, 2021 | 90.84 | 91.41 | 90.59 | 91.16 | 33,960 | +1.22(+1.35%) |
Mar 11, 2021 | 89.76 | 90.40 | 89.02 | 89.94 | 115,657 | +0.49(+0.55%) |
Mar 10, 2021 | 88.71 | 89.55 | 88.60 | 89.45 | 109,289 | +1.47(+1.67%) |
Mar 09, 2021 | 87.92 | 89.15 | 86.74 | 87.98 | 90,421 | +0.06(+0.06%) |
Mar 08, 2021 | 87.99 | 89.05 | 87.35 | 87.92 | 248,716 | +0.77(+0.89%) |
Mar 05, 2021 | 87.76 | 87.76 | 84.33 | 87.15 | 105,807 | +0.90(+1.05%) |
Mar 04, 2021 | 87.28 | 88.06 | 84.77 | 86.25 | 319,018 | -1.01(-1.16%) |
Mar 03, 2021 | 87.58 | 88.56 | 87.20 | 87.25 | 140,140 | +0.12(+0.14%) |
Mar 02, 2021 | 87.68 | 87.84 | 87.04 | 87.13 | 99,029 | -0.22(-0.25%) |
Mar 01, 2021 | 85.95 | 87.91 | 85.89 | 87.35 | 123,125 | +2.84(+3.36%) |
Feb 26, 2021 | 85.38 | 85.64 | 84.05 | 84.51 | 47,226 | -1.42(-1.65%) |
Feb 25, 2021 | 87.39 | 87.69 | 85.68 | 85.93 | 147,421 | -1.02(-1.17%) |
Feb 24, 2021 | 85.46 | 87.06 | 85.13 | 86.94 | 570,605 | +1.93(+2.27%) |
Feb 23, 2021 | 84.90 | 85.17 | 83.54 | 85.01 | 101,310 | +0.14(+0.17%) |
Feb 22, 2021 | 84.08 | 85.08 | 84.04 | 84.87 | 85,663 | +0.57(+0.68%) |
Feb 19, 2021 | 84.11 | 84.48 | 84.09 | 84.30 | 25,045 | +0.73(+0.87%) |
Feb 18, 2021 | 83.26 | 83.80 | 82.84 | 83.57 | 13,278 | -0.10(-0.12%) |
Feb 17, 2021 | 83.66 | 83.85 | 83.17 | 83.67 | 35,264 | -0.38(-0.45%) |
Feb 16, 2021 | 82.92 | 84.06 | 82.81 | 84.05 | 31,830 | +1.87(+2.28%) |
Feb 12, 2021 | 81.13 | 82.21 | 81.13 | 82.18 | 26,213 | +1.03(+1.27%) |
Feb 11, 2021 | 81.95 | 81.95 | 80.28 | 81.15 | 17,468 | -0.20(-0.24%) |
Feb 10, 2021 | 81.53 | 81.63 | 80.61 | 81.35 | 22,402 | +0.08(+0.10%) |
Feb 09, 2021 | 81.33 | 81.53 | 80.56 | 81.26 | 17,805 | +0.04(+0.05%) |
Feb 08, 2021 | 81.07 | 81.22 | 80.74 | 81.22 | 29,423 | +0.79(+0.98%) |
Feb 05, 2021 | 80.35 | 80.52 | 80.14 | 80.44 | 22,392 | +0.51(+0.64%) |
Feb 04, 2021 | 79.40 | 80.09 | 79.40 | 79.92 | 9,295 | +0.99(+1.25%) |
Feb 03, 2021 | 79.08 | 79.49 | 78.90 | 78.93 | 22,122 | -0.08(-0.10%) |
Feb 02, 2021 | 77.37 | 79.22 | 77.37 | 79.01 | 50,949 | +2.37(+3.10%) |
Feb 01, 2021 | 75.58 | 76.94 | 75.46 | 76.64 | 34,914 | +1.92(+2.57%) |
Jan 29, 2021 | 76.35 | 76.35 | 74.38 | 74.71 | 40,327 | -1.64(-2.15%) |
Jan 28, 2021 | 75.56 | 77.25 | 75.56 | 76.35 | 24,735 | +1.44(+1.93%) |
Jan 27, 2021 | 76.55 | 76.55 | 74.87 | 74.91 | 139,907 | -2.71(-3.49%) |
Jan 26, 2021 | 78.79 | 78.79 | 77.60 | 77.62 | 29,133 | -0.84(-1.07%) |
Jan 25, 2021 | 79.14 | 79.14 | 77.92 | 78.46 | 39,163 | -1.07(-1.34%) |
Jan 22, 2021 | 79.16 | 79.66 | 78.69 | 79.53 | 30,988 | -0.36(-0.45%) |
Jan 21, 2021 | 80.70 | 80.70 | 79.87 | 79.89 | 14,882 | -0.61(-0.76%) |
Jan 20, 2021 | 81.72 | 81.72 | 80.24 | 80.50 | 24,462 | -0.59(-0.73%) |
Jan 19, 2021 | 82.04 | 82.04 | 80.86 | 81.09 | 136,390 | -0.06(-0.07%) |
Jan 15, 2021 | 81.27 | 81.50 | 80.28 | 81.15 | 19,739 | -0.83(-1.01%) |
Jan 14, 2021 | 81.87 | 82.30 | 81.86 | 81.98 | 24,072 | +0.27(+0.33%) |
Jan 13, 2021 | 82.24 | 82.26 | 81.27 | 81.71 | 23,597 | -0.55(-0.67%) |
Jan 12, 2021 | 81.99 | 82.56 | 81.90 | 82.26 | 33,335 | +0.84(+1.03%) |
Jan 11, 2021 | 80.23 | 81.52 | 80.23 | 81.42 | 61,156 | +0.63(+0.78%) |
Jan 08, 2021 | 80.79 | 80.79 | 79.75 | 80.79 | 29,078 | +0.12(+0.15%) |
Jan 07, 2021 | 80.05 | 81.11 | 80.05 | 80.67 | 33,762 | +1.55(+1.97%) |
Jan 06, 2021 | 76.04 | 79.70 | 76.04 | 79.11 | 241,346 | +4.04(+5.38%) |
Jan 05, 2021 | 74.53 | 75.41 | 73.72 | 75.07 | 30,243 | +0.48(+0.65%) |
Jan 04, 2021 | 75.98 | 75.98 | 73.77 | 74.59 | 117,156 | -0.36(-0.48%) |
Dec 31, 2020 | 74.95 | 74.95 | 74.95 | 18,921 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.19 | 74.41 | 74.13 | 74.21 | 18,921 | +0.15(+0.20%) |
Dec 29, 2020 | 74.46 | 74.46 | 73.97 | 74.06 | 10,569 | -0.59(-0.80%) |
Dec 28, 2020 | 74.68 | 74.83 | 74.45 | 74.66 | 51,897 | +0.52(+0.70%) |
Dec 24, 2020 | 74.51 | 74.51 | 73.84 | 74.14 | 2,122 | +0.01(+0.01%) |
Dec 23, 2020 | 73.79 | 74.67 | 73.79 | 74.13 | 9,927 | +0.80(+1.09%) |
Dec 22, 2020 | 74.34 | 74.34 | 73.28 | 73.33 | 21,302 | -0.42(-0.57%) |
Dec 21, 2020 | 73.09 | 74.07 | 72.56 | 73.75 | 29,751 | +1.23(+1.70%) |
Dec 18, 2020 | 73.00 | 73.00 | 72.03 | 72.51 | 4,987 | -0.08(-0.11%) |
Dec 17, 2020 | 72.53 | 72.68 | 72.21 | 72.59 | 15,925 | +0.56(+0.77%) |
Dec 16, 2020 | 72.13 | 72.13 | 71.61 | 72.04 | 8,630 | +0.35(+0.49%) |
Dec 15, 2020 | 70.38 | 71.75 | 70.28 | 71.69 | 8,463 | +1.72(+2.45%) |
Dec 14, 2020 | 71.49 | 71.49 | 69.97 | 69.97 | 10,023 | -0.49(-0.70%) |
Dec 11, 2020 | 70.46 | 70.48 | 69.99 | 70.46 | 16,391 | -0.83(-1.17%) |
Dec 10, 2020 | 70.89 | 71.30 | 70.71 | 71.30 | 7,587 | -0.24(-0.33%) |
Dec 09, 2020 | 71.70 | 71.94 | 71.17 | 71.53 | 13,268 | +0.37(+0.51%) |
Dec 08, 2020 | 71.01 | 71.27 | 70.86 | 71.17 | 12,875 | -0.12(-0.17%) |
Dec 07, 2020 | 71.16 | 71.57 | 70.75 | 71.29 | 30,744 | -0.15(-0.21%) |
Dec 04, 2020 | 70.88 | 71.67 | 70.88 | 71.44 | 18,520 | +0.89(+1.26%) |
Dec 03, 2020 | 70.65 | 70.95 | 70.39 | 70.56 | 15,982 | +0.04(+0.05%) |
Dec 02, 2020 | 69.68 | 70.60 | 69.59 | 70.52 | 179,871 | +0.83(+1.19%) |
Dec 01, 2020 | 69.13 | 69.75 | 69.13 | 69.69 | 28,951 | +1.36(+1.99%) |
Nov 30, 2020 | 69.30 | 69.30 | 68.14 | 68.33 | 8,708 | -1.01(-1.46%) |
Nov 27, 2020 | 69.53 | 69.53 | 69.17 | 69.34 | 1,703 | +0.09(+0.14%) |
Nov 25, 2020 | 68.82 | 69.30 | 68.38 | 69.25 | 297,289 | -0.06(-0.08%) |
Nov 24, 2020 | 68.07 | 69.31 | 67.92 | 69.31 | 13,733 | +2.13(+3.18%) |
Nov 23, 2020 | 67.03 | 67.43 | 66.93 | 67.17 | 4,810 | +1.31(+1.99%) |
Nov 20, 2020 | 66.05 | 66.05 | 65.71 | 65.86 | 7,131 | -0.23(-0.35%) |
Nov 19, 2020 | 65.86 | 66.11 | 65.86 | 66.09 | 2,196 | +0.05(+0.07%) |
Nov 18, 2020 | 66.99 | 67.06 | 66.04 | 66.05 | 27,337 | -0.32(-0.48%) |
Nov 17, 2020 | 65.44 | 66.39 | 65.44 | 66.37 | 6,524 | +0.55(+0.83%) |
Nov 16, 2020 | 65.94 | 65.96 | 65.38 | 65.82 | 16,688 | +0.96(+1.48%) |
Nov 13, 2020 | 63.95 | 65.04 | 63.95 | 64.86 | 6,812 | +1.18(+1.85%) |
Nov 12, 2020 | 64.22 | 64.22 | 63.20 | 63.68 | 16,150 | -1.14(-1.75%) |
Nov 11, 2020 | 64.88 | 65.07 | 64.52 | 64.82 | 16,798 | +0.13(+0.20%) |
Nov 10, 2020 | 63.80 | 64.69 | 63.33 | 64.69 | 9,958 | +0.64(+1.00%) |
Nov 09, 2020 | 64.47 | 65.23 | 63.95 | 64.04 | 33,742 | +3.28(+5.40%) |
Nov 06, 2020 | 61.20 | 61.39 | 60.56 | 60.76 | 18,840 | -0.49(-0.80%) |
Nov 05, 2020 | 60.98 | 61.85 | 60.95 | 61.25 | 6,616 | +0.91(+1.51%) |
Nov 04, 2020 | 59.80 | 61.21 | 59.80 | 60.34 | 9,350 | +0.07(+0.11%) |
Nov 03, 2020 | 59.96 | 60.68 | 59.93 | 60.28 | 16,794 | +1.44(+2.44%) |