Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.99 | 90.27 | 86.90 | 87.26 | 1,747,696 | -3.64(-4.00%) |
Nov 29, 2021 | 92.46 | 92.58 | 89.66 | 90.90 | 848,244 | -0.54(-0.59%) |
Nov 26, 2021 | 90.79 | 92.44 | 88.61 | 91.44 | 1,154,385 | -3.11(-3.29%) |
Nov 24, 2021 | 93.82 | 95.04 | 93.66 | 94.55 | 833,680 | +0.13(+0.14%) |
Nov 23, 2021 | 94.38 | 94.82 | 93.53 | 94.42 | 1,608,870 | +0.13(+0.14%) |
Nov 22, 2021 | 94.41 | 95.47 | 93.84 | 94.29 | 1,371,445 | +0.55(+0.59%) |
Nov 19, 2021 | 92.55 | 94.11 | 92.25 | 93.74 | 913,248 | +0.78(+0.84%) |
Nov 18, 2021 | 93.75 | 93.14 | 92.87 | 92.97 | 782,694 | -0.58(-0.62%) |
Nov 17, 2021 | 93.96 | 93.96 | 92.70 | 93.55 | 480,859 | -0.54(-0.57%) |
Nov 16, 2021 | 94.27 | 95.20 | 93.88 | 94.09 | 900,353 | -0.20(-0.21%) |
Nov 15, 2021 | 95.72 | 95.72 | 93.95 | 94.28 | 621,979 | -1.18(-1.24%) |
Nov 12, 2021 | 95.71 | 95.74 | 94.63 | 95.46 | 506,147 | +0.17(+0.18%) |
Nov 11, 2021 | 94.76 | 95.68 | 94.64 | 95.30 | 946,962 | +0.69(+0.73%) |
Nov 10, 2021 | 94.64 | 94.61 | 976,471 | -0.16(-0.17%) | ||
Nov 09, 2021 | 95.18 | 95.53 | 93.91 | 94.77 | 768,881 | -0.59(-0.62%) |
Nov 08, 2021 | 94.30 | 95.89 | 94.25 | 95.36 | 1,517,549 | +2.86(+3.09%) |
Nov 05, 2021 | 91.34 | 93.03 | 91.25 | 92.50 | 1,010,860 | +2.20(+2.44%) |
Nov 04, 2021 | 91.04 | 91.54 | 89.99 | 90.30 | 567,084 | -0.60(-0.66%) |
Nov 03, 2021 | 89.13 | 91.57 | 89.13 | 90.90 | 990,316 | +1.35(+1.50%) |
Nov 02, 2021 | 89.19 | 89.63 | 88.36 | 89.55 | 630,326 | +0.68(+0.76%) |
Nov 01, 2021 | 89.49 | 90.08 | 88.87 | 88.87 | 804,968 | -0.21(-0.23%) |
Oct 29, 2021 | 88.86 | 90.13 | 88.51 | 89.08 | 1,233,571 | -0.15(-0.17%) |
Oct 28, 2021 | 87.08 | 89.32 | 87.08 | 89.23 | 778,770 | +1.93(+2.22%) |
Oct 27, 2021 | 88.53 | 89.84 | 86.91 | 87.29 | 1,294,542 | -2.72(-3.02%) |
Oct 26, 2021 | 91.30 | 89.93 | 90.01 | 1,541,453 | -1.21(-1.32%) | |
Oct 25, 2021 | 90.72 | 91.26 | 90.33 | 91.22 | 963,082 | +0.50(+0.55%) |
Oct 22, 2021 | 91.60 | 91.72 | 90.30 | 90.72 | 779,326 | -0.59(-0.65%) |
Oct 21, 2021 | 91.48 | 91.80 | 90.92 | 91.31 | 559,527 | -0.34(-0.37%) |
Oct 20, 2021 | 90.41 | 92.26 | 89.99 | 91.65 | 667,331 | +1.41(+1.57%) |
Oct 19, 2021 | 90.13 | 90.49 | 89.44 | 90.24 | 557,377 | +0.72(+0.80%) |
Oct 18, 2021 | 89.72 | 90.06 | 89.19 | 89.52 | 568,015 | -0.81(-0.89%) |
Oct 15, 2021 | 90.22 | 90.74 | 89.76 | 90.33 | 589,829 | +0.90(+1.01%) |
Oct 14, 2021 | 88.81 | 89.82 | 88.10 | 89.42 | 761,963 | +1.60(+1.82%) |
Oct 13, 2021 | 88.40 | 88.66 | 87.11 | 87.82 | 674,157 | -0.44(-0.50%) |
Oct 12, 2021 | 87.52 | 88.49 | 87.52 | 88.27 | 724,151 | +0.59(+0.67%) |
Oct 11, 2021 | 88.05 | 88.74 | 87.63 | 87.68 | 772,933 | -0.36(-0.41%) |
Oct 08, 2021 | 88.49 | 88.86 | 87.88 | 88.04 | 649,886 | -0.65(-0.73%) |
Oct 07, 2021 | 88.25 | 89.07 | 87.84 | 88.69 | 667,610 | +1.48(+1.70%) |
Oct 06, 2021 | 86.77 | 87.59 | 85.37 | 87.21 | 778,761 | -0.72(-0.82%) |
Oct 05, 2021 | 87.79 | 88.77 | 86.82 | 87.92 | 964,356 | +0.56(+0.64%) |
Oct 04, 2021 | 87.21 | 88.00 | 86.45 | 87.36 | 889,592 | +0.37(+0.43%) |
Oct 01, 2021 | 85.50 | 87.47 | 84.82 | 86.99 | 883,031 | +2.35(+2.77%) |
Sep 30, 2021 | 86.93 | 86.94 | 84.40 | 84.64 | 1,284,202 | -1.90(-2.19%) |
Sep 29, 2021 | 86.98 | 87.24 | 85.99 | 86.54 | 718,220 | -0.34(-0.40%) |
Sep 28, 2021 | 88.25 | 88.72 | 86.80 | 86.88 | 1,507,613 | -1.59(-1.80%) |
Sep 27, 2021 | 87.88 | 89.17 | 87.84 | 88.47 | 876,049 | +0.69(+0.78%) |
Sep 24, 2021 | 87.45 | 88.12 | 87.10 | 87.79 | 637,640 | +0.02(+0.02%) |
Sep 23, 2021 | 85.92 | 88.33 | 85.83 | 87.77 | 1,007,155 | +2.48(+2.91%) |
Sep 22, 2021 | 85.27 | 86.34 | 84.82 | 85.28 | 619,352 | +1.06(+1.26%) |
Sep 21, 2021 | 85.12 | 85.28 | 83.46 | 84.22 | 1,019,158 | -0.57(-0.67%) |
Sep 20, 2021 | 83.99 | 84.99 | 83.05 | 84.79 | 1,100,755 | -1.10(-1.28%) |
Sep 17, 2021 | 86.50 | 86.72 | 85.18 | 85.89 | 3,539,190 | -1.12(-1.29%) |
Sep 16, 2021 | 89.35 | 89.35 | 86.97 | 87.01 | 843,233 | -1.93(-2.17%) |
Sep 15, 2021 | 87.81 | 89.31 | 87.81 | 88.94 | 802,180 | +1.17(+1.33%) |
Sep 14, 2021 | 89.19 | 89.24 | 87.42 | 87.78 | 974,121 | -0.91(-1.03%) |
Sep 13, 2021 | 88.85 | 89.15 | 87.90 | 88.69 | 1,571,628 | +0.92(+1.05%) |
Sep 10, 2021 | 88.36 | 88.60 | 87.45 | 87.77 | 1,206,653 | +0.09(+0.10%) |
Sep 09, 2021 | 87.38 | 88.44 | 87.26 | 87.68 | 815,139 | +0.16(+0.18%) |
Sep 08, 2021 | 86.72 | 87.59 | 86.00 | 87.52 | 570,912 | +0.44(+0.51%) |
Sep 07, 2021 | 88.46 | 88.72 | 86.61 | 87.08 | 825,992 | -1.51(-1.71%) |
Sep 03, 2021 | 89.08 | 89.46 | 88.33 | 88.59 | 603,836 | -0.38(-0.43%) |
Sep 02, 2021 | 87.33 | 89.25 | 87.30 | 88.97 | 756,026 | +1.89(+2.18%) |
Sep 01, 2021 | 88.30 | 88.64 | 86.38 | 87.08 | 1,061,461 | -1.08(-1.23%) |
Aug 31, 2021 | 88.03 | 88.31 | 87.18 | 88.16 | 1,226,430 | +0.16(+0.18%) |
Aug 30, 2021 | 88.66 | 88.82 | 87.95 | 88.00 | 1,127,051 | -0.47(-0.53%) |
Aug 27, 2021 | 87.21 | 89.02 | 86.84 | 88.47 | 1,032,670 | +2.07(+2.40%) |
Aug 26, 2021 | 86.44 | 87.12 | 85.68 | 86.40 | 2,049,027 | +0.35(+0.41%) |
Aug 25, 2021 | 85.52 | 86.30 | 85.41 | 86.05 | 2,242,613 | +0.49(+0.57%) |
Aug 24, 2021 | 86.11 | 86.80 | 85.46 | 85.56 | 1,869,054 | -0.27(-0.32%) |
Aug 23, 2021 | 84.74 | 86.10 | 84.74 | 85.83 | 1,808,924 | +1.65(+1.96%) |
Aug 20, 2021 | 83.88 | 84.67 | 83.58 | 84.18 | 1,741,344 | +0.25(+0.29%) |
Aug 19, 2021 | 85.67 | 86.71 | 83.79 | 83.94 | 1,589,613 | -2.40(-2.77%) |
Aug 18, 2021 | 86.30 | 87.16 | 86.02 | 86.33 | 931,150 | -0.55(-0.63%) |
Aug 17, 2021 | 86.57 | 87.46 | 85.80 | 86.88 | 765,265 | -0.45(-0.52%) |
Aug 16, 2021 | 86.79 | 87.89 | 86.12 | 87.33 | 970,417 | +0.04(+0.04%) |
Aug 13, 2021 | 87.40 | 87.52 | 86.49 | 87.29 | 608,249 | -0.09(-0.10%) |
Aug 12, 2021 | 87.86 | 87.86 | 86.46 | 87.38 | 614,711 | -0.36(-0.41%) |
Aug 11, 2021 | 86.11 | 87.80 | 85.79 | 87.75 | 1,198,031 | +1.72(+1.99%) |
Aug 10, 2021 | 85.21 | 86.41 | 84.44 | 86.03 | 849,756 | +0.97(+1.14%) |
Aug 09, 2021 | 84.07 | 85.33 | 83.47 | 85.06 | 884,864 | +0.61(+0.72%) |
Aug 06, 2021 | 85.14 | 85.34 | 84.08 | 84.45 | 934,425 | +0.03(+0.03%) |
Aug 05, 2021 | 83.98 | 84.83 | 83.69 | 84.42 | 834,332 | +1.25(+1.50%) |
Aug 04, 2021 | 82.73 | 84.50 | 82.73 | 83.18 | 953,312 | -0.71(-0.84%) |
Aug 03, 2021 | 82.43 | 84.16 | 81.30 | 83.88 | 777,677 | +1.93(+2.36%) |
Aug 02, 2021 | 84.06 | 85.61 | 81.77 | 81.95 | 962,423 | -1.26(-1.52%) |
Jul 30, 2021 | 83.31 | 83.36 | 81.83 | 83.22 | 911,935 | -0.14(-0.16%) |
Jul 29, 2021 | 82.85 | 83.86 | 80.98 | 83.35 | 1,338,860 | +1.72(+2.10%) |
Jul 28, 2021 | 80.39 | 82.05 | 80.31 | 81.64 | 1,292,082 | +1.23(+1.52%) |
Jul 27, 2021 | 79.65 | 80.99 | 79.27 | 80.41 | 927,411 | -0.09(-0.11%) |
Jul 26, 2021 | 80.22 | 80.87 | 79.70 | 80.50 | 1,011,099 | +0.28(+0.35%) |
Jul 23, 2021 | 80.24 | 80.81 | 79.54 | 80.22 | 626,974 | +0.15(+0.18%) |
Jul 22, 2021 | 81.06 | 81.06 | 79.55 | 80.07 | 897,350 | -0.96(-1.19%) |
Jul 21, 2021 | 80.74 | 81.20 | 80.19 | 81.03 | 833,434 | +0.88(+1.10%) |
Jul 20, 2021 | 76.85 | 80.65 | 76.69 | 80.15 | 1,309,992 | +3.53(+4.61%) |
Jul 19, 2021 | 78.37 | 78.44 | 76.10 | 76.62 | 1,376,684 | -3.40(-4.25%) |
Jul 16, 2021 | 81.29 | 81.48 | 79.79 | 80.02 | 1,022,372 | -0.74(-0.91%) |
Jul 15, 2021 | 80.05 | 82.05 | 79.89 | 80.75 | 1,039,431 | -0.11(-0.13%) |
Jul 14, 2021 | 81.43 | 82.16 | 80.32 | 80.86 | 708,651 | -0.35(-0.43%) |
Jul 13, 2021 | 81.19 | 81.77 | 81.09 | 81.22 | 818,007 | -0.13(-0.16%) |
Jul 12, 2021 | 80.75 | 81.84 | 80.13 | 81.34 | 659,922 | +0.11(+0.13%) |
Jul 09, 2021 | 79.85 | 81.37 | 79.72 | 81.24 | 789,057 | +2.67(+3.39%) |
Jul 08, 2021 | 78.60 | 79.15 | 77.18 | 78.57 | 942,617 | -1.03(-1.29%) |
Jul 07, 2021 | 78.15 | 79.76 | 77.69 | 79.60 | 986,906 | +0.86(+1.10%) |
Jul 06, 2021 | 79.51 | 79.76 | 77.46 | 78.73 | 1,248,872 | -1.24(-1.54%) |
Jul 02, 2021 | 80.24 | 80.31 | 79.26 | 79.97 | 687,952 | -0.26(-0.33%) |
Jul 01, 2021 | 81.41 | 82.03 | 80.20 | 80.24 | 1,121,266 | -0.46(-0.57%) |
Jun 30, 2021 | 79.73 | 80.77 | 79.49 | 80.70 | 2,028,023 | +0.94(+1.18%) |
Jun 29, 2021 | 80.73 | 81.10 | 79.59 | 79.75 | 761,681 | -0.74(-0.91%) |
Jun 28, 2021 | 81.29 | 81.51 | 80.25 | 80.49 | 992,938 | -0.80(-0.99%) |
Jun 25, 2021 | 82.24 | 82.66 | 81.18 | 81.29 | 1,245,184 | -0.55(-0.67%) |
Jun 24, 2021 | 80.13 | 82.13 | 79.79 | 81.84 | 1,076,101 | +2.28(+2.87%) |
Jun 23, 2021 | 79.41 | 80.77 | 79.40 | 79.56 | 1,386,417 | +0.22(+0.27%) |
Jun 22, 2021 | 77.88 | 79.73 | 77.53 | 79.34 | 1,775,887 | +1.41(+1.81%) |
Jun 21, 2021 | 76.90 | 78.17 | 76.66 | 77.93 | 1,397,562 | +1.81(+2.38%) |
Jun 18, 2021 | 74.84 | 76.60 | 74.81 | 76.12 | 2,158,760 | -0.20(-0.26%) |
Jun 17, 2021 | 78.62 | 78.83 | 75.09 | 76.31 | 1,272,656 | -2.14(-2.72%) |
Jun 16, 2021 | 78.61 | 79.41 | 78.15 | 78.45 | 730,883 | -0.41(-0.52%) |
Jun 15, 2021 | 79.53 | 79.70 | 77.91 | 78.86 | 1,406,478 | -0.20(-0.25%) |
Jun 14, 2021 | 79.88 | 79.91 | 78.42 | 79.06 | 1,247,681 | -0.94(-1.18%) |
Jun 11, 2021 | 80.24 | 80.43 | 79.29 | 80.00 | 741,766 | +0.35(+0.44%) |
Jun 10, 2021 | 80.79 | 80.79 | 79.64 | 79.65 | 713,753 | -0.16(-0.20%) |
Jun 09, 2021 | 80.82 | 80.90 | 79.79 | 79.80 | 856,462 | -1.01(-1.25%) |
Jun 08, 2021 | 80.79 | 81.08 | 80.05 | 80.81 | 690,909 | +0.03(+0.04%) |
Jun 07, 2021 | 81.32 | 81.63 | 80.51 | 80.78 | 696,158 | -0.42(-0.52%) |
Jun 04, 2021 | 81.33 | 81.53 | 80.76 | 81.21 | 873,877 | +0.15(+0.18%) |
Jun 03, 2021 | 81.95 | 82.26 | 80.77 | 81.06 | 701,916 | -1.26(-1.52%) |
Jun 02, 2021 | 82.98 | 83.05 | 81.92 | 82.31 | 871,196 | -0.24(-0.29%) |
Jun 01, 2021 | 81.86 | 82.68 | 81.36 | 82.55 | 1,202,449 | +1.40(+1.73%) |
May 28, 2021 | 80.89 | 81.16 | 79.97 | 81.15 | 2,341,577 | +0.22(+0.27%) |
May 27, 2021 | 81.18 | 81.75 | 80.50 | 80.93 | 964,770 | +1.11(+1.39%) |
May 26, 2021 | 79.21 | 79.86 | 78.72 | 79.82 | 1,285,746 | +0.28(+0.36%) |
May 25, 2021 | 79.57 | 80.69 | 79.27 | 79.54 | 2,768,485 | +0.22(+0.27%) |
May 24, 2021 | 78.97 | 79.48 | 78.20 | 79.32 | 1,638,692 | +0.92(+1.18%) |
May 21, 2021 | 77.46 | 78.48 | 77.00 | 78.40 | 1,588,959 | +1.62(+2.11%) |
May 20, 2021 | 76.44 | 77.06 | 75.43 | 76.78 | 853,575 | +0.31(+0.41%) |
May 19, 2021 | 76.48 | 76.88 | 75.50 | 76.47 | 853,707 | -1.10(-1.42%) |
May 18, 2021 | 78.71 | 79.38 | 77.52 | 77.57 | 1,119,423 | -1.26(-1.60%) |
May 17, 2021 | 78.23 | 79.29 | 78.11 | 78.83 | 1,095,966 | -0.13(-0.16%) |
May 14, 2021 | 78.16 | 79.61 | 77.81 | 78.96 | 949,737 | +1.60(+2.07%) |
May 13, 2021 | 76.06 | 77.93 | 76.06 | 77.36 | 691,196 | +1.16(+1.52%) |
May 12, 2021 | 78.11 | 78.36 | 75.97 | 76.21 | 1,075,046 | -1.62(-2.08%) |
May 11, 2021 | 78.26 | 79.42 | 77.14 | 77.82 | 912,272 | -1.46(-1.84%) |
May 10, 2021 | 80.81 | 80.96 | 79.24 | 79.28 | 1,201,371 | -0.99(-1.23%) |
May 07, 2021 | 79.44 | 80.53 | 78.95 | 80.27 | 1,104,614 | +0.23(+0.28%) |
May 06, 2021 | 79.63 | 80.28 | 79.24 | 80.05 | 1,069,517 | +0.60(+0.75%) |
May 05, 2021 | 79.75 | 79.85 | 78.91 | 79.45 | 1,767,538 | -0.16(-0.20%) |
May 04, 2021 | 78.99 | 79.82 | 78.17 | 79.61 | 2,093,623 | +0.32(+0.41%) |
May 03, 2021 | 81.32 | 82.14 | 79.21 | 79.28 | 2,010,684 | -1.07(-1.33%) |
Apr 30, 2021 | 82.00 | 82.87 | 79.66 | 80.35 | 2,152,371 | -1.61(-1.96%) |
Apr 29, 2021 | 84.99 | 84.99 | 80.68 | 81.96 | 2,773,527 | -1.80(-2.15%) |
Apr 28, 2021 | 83.32 | 84.37 | 82.77 | 83.76 | 1,592,916 | +0.54(+0.65%) |
Apr 27, 2021 | 82.77 | 83.46 | 82.37 | 83.22 | 880,672 | +0.52(+0.63%) |
Apr 26, 2021 | 83.41 | 83.88 | 82.55 | 82.70 | 1,332,700 | -0.92(-1.10%) |
Apr 23, 2021 | 82.43 | 83.95 | 82.25 | 83.62 | 1,463,853 | +1.63(+1.99%) |
Apr 22, 2021 | 81.54 | 83.18 | 80.65 | 81.99 | 1,579,562 | +0.72(+0.89%) |
Apr 21, 2021 | 78.71 | 81.40 | 78.18 | 81.26 | 1,393,365 | +2.34(+2.96%) |
Apr 20, 2021 | 79.31 | 79.63 | 77.89 | 78.92 | 1,492,863 | -0.58(-0.73%) |
Apr 19, 2021 | 79.08 | 79.84 | 78.27 | 79.50 | 1,048,051 | +0.58(+0.73%) |
Apr 16, 2021 | 79.49 | 79.95 | 78.76 | 78.92 | 1,267,440 | -0.07(-0.09%) |
Apr 15, 2021 | 78.93 | 79.18 | 78.11 | 78.99 | 1,054,740 | -0.15(-0.19%) |
Apr 14, 2021 | 77.34 | 79.39 | 77.34 | 79.14 | 1,329,938 | +1.69(+2.19%) |
Apr 13, 2021 | 79.10 | 79.11 | 77.16 | 77.44 | 1,166,778 | -1.67(-2.12%) |
Apr 12, 2021 | 78.30 | 79.21 | 77.80 | 79.12 | 1,102,285 | +1.26(+1.62%) |
Apr 09, 2021 | 76.73 | 77.99 | 76.55 | 77.85 | 1,631,259 | +1.84(+2.42%) |
Apr 08, 2021 | 76.07 | 76.91 | 75.39 | 76.01 | 2,341,590 | -0.42(-0.55%) |
Apr 07, 2021 | 78.04 | 78.10 | 76.17 | 76.44 | 2,415,198 | -1.29(-1.66%) |
Apr 06, 2021 | 78.82 | 79.11 | 77.72 | 77.73 | 1,180,252 | -1.55(-1.95%) |
Apr 05, 2021 | 78.27 | 79.29 | 77.49 | 79.27 | 1,172,746 | +1.94(+2.51%) |
Apr 01, 2021 | 77.87 | 77.87 | 76.21 | 77.34 | 1,095,949 | -0.17(-0.21%) |
Mar 31, 2021 | 77.95 | 78.12 | 76.35 | 77.50 | 1,387,090 | -0.55(-0.70%) |
Mar 30, 2021 | 76.65 | 78.59 | 76.58 | 78.05 | 1,125,978 | +1.56(+2.04%) |
Mar 29, 2021 | 76.60 | 77.89 | 75.90 | 76.49 | 1,101,550 | -0.36(-0.47%) |
Mar 26, 2021 | 76.36 | 76.96 | 75.62 | 76.86 | 1,579,883 | +0.62(+0.81%) |
Mar 25, 2021 | 74.05 | 76.34 | 73.78 | 76.24 | 1,722,242 | +1.79(+2.41%) |
Mar 24, 2021 | 73.33 | 75.66 | 73.16 | 74.45 | 1,423,603 | +1.99(+2.74%) |
Mar 23, 2021 | 72.77 | 74.21 | 72.07 | 72.46 | 2,049,758 | -0.45(-0.62%) |
Mar 22, 2021 | 73.94 | 74.03 | 71.89 | 72.91 | 2,178,646 | -1.16(-1.56%) |
Mar 19, 2021 | 73.98 | 74.92 | 73.10 | 74.07 | 2,120,197 | -0.52(-0.70%) |
Mar 18, 2021 | 75.15 | 76.73 | 74.58 | 74.58 | 1,619,135 | -0.61(-0.81%) |
Mar 17, 2021 | 74.87 | 76.17 | 74.46 | 75.19 | 1,766,476 | +0.36(+0.48%) |
Mar 16, 2021 | 75.74 | 75.87 | 74.65 | 74.83 | 819,538 | -1.15(-1.51%) |
Mar 15, 2021 | 76.46 | 76.86 | 74.94 | 75.97 | 748,280 | -0.47(-0.61%) |
Mar 12, 2021 | 75.69 | 76.72 | 75.31 | 76.44 | 1,011,072 | +0.70(+0.93%) |
Mar 11, 2021 | 74.96 | 77.27 | 74.85 | 75.74 | 1,456,679 | +1.09(+1.46%) |
Mar 10, 2021 | 71.76 | 75.12 | 71.53 | 74.65 | 1,793,731 | +3.20(+4.48%) |
Mar 09, 2021 | 73.09 | 73.67 | 71.33 | 71.45 | 2,057,393 | -1.36(-1.87%) |
Mar 08, 2021 | 73.62 | 74.23 | 72.75 | 72.81 | 3,596,339 | -0.21(-0.28%) |
Mar 05, 2021 | 72.10 | 73.39 | 70.49 | 73.02 | 1,019,753 | +2.08(+2.93%) |
Mar 04, 2021 | 72.66 | 72.89 | 69.72 | 70.94 | 1,150,034 | -1.90(-2.61%) |
Mar 03, 2021 | 73.04 | 73.84 | 72.55 | 72.84 | 1,698,433 | -0.36(-0.49%) |
Mar 02, 2021 | 73.56 | 74.31 | 72.91 | 73.20 | 1,809,818 | -0.10(-0.13%) |
Mar 01, 2021 | 71.70 | 73.73 | 71.46 | 73.30 | 2,290,843 | +2.39(+3.37%) |
Feb 26, 2021 | 70.83 | 71.56 | 69.95 | 70.91 | 1,408,800 | -0.10(-0.14%) |
Feb 25, 2021 | 73.29 | 73.35 | 70.17 | 71.01 | 1,667,605 | -2.16(-2.96%) |
Feb 24, 2021 | 72.84 | 73.82 | 72.45 | 73.17 | 2,161,498 | +0.20(+0.27%) |
Feb 23, 2021 | 72.03 | 73.52 | 70.32 | 72.98 | 1,340,396 | +0.40(+0.55%) |
Feb 22, 2021 | 71.74 | 74.22 | 71.25 | 72.58 | 1,608,690 | +0.17(+0.23%) |
Feb 19, 2021 | 71.04 | 73.78 | 70.96 | 72.41 | 2,000,490 | +1.86(+2.64%) |
Feb 18, 2021 | 75.14 | 75.37 | 69.56 | 70.55 | 3,222,795 | -7.14(-9.19%) |
Feb 17, 2021 | 78.50 | 78.50 | 76.57 | 77.69 | 1,051,907 | -1.05(-1.33%) |
Feb 16, 2021 | 79.79 | 79.99 | 77.58 | 78.74 | 1,458,416 | -0.11(-0.14%) |
Feb 12, 2021 | 78.81 | 78.99 | 77.82 | 78.84 | 1,150,287 | -0.50(-0.63%) |
Feb 11, 2021 | 81.42 | 81.42 | 77.60 | 79.34 | 1,235,074 | -1.85(-2.28%) |
Feb 10, 2021 | 80.41 | 82.11 | 79.80 | 81.19 | 1,078,378 | +1.04(+1.29%) |
Feb 09, 2021 | 80.38 | 80.69 | 79.31 | 80.16 | 763,117 | -0.54(-0.67%) |
Feb 08, 2021 | 79.37 | 80.93 | 78.95 | 80.69 | 961,259 | +1.91(+2.42%) |
Feb 05, 2021 | 79.36 | 79.52 | 78.10 | 78.79 | 806,632 | +0.12(+0.15%) |
Feb 04, 2021 | 77.66 | 79.29 | 77.50 | 78.67 | 1,057,013 | +1.37(+1.77%) |
Feb 03, 2021 | 76.16 | 77.70 | 75.71 | 77.30 | 796,778 | +0.79(+1.04%) |
Feb 02, 2021 | 75.20 | 77.39 | 75.03 | 76.51 | 951,909 | +1.95(+2.61%) |
Feb 01, 2021 | 73.60 | 74.79 | 73.11 | 74.56 | 847,706 | +2.01(+2.78%) |
Jan 29, 2021 | 72.84 | 73.82 | 71.77 | 72.55 | 1,131,801 | -0.64(-0.87%) |
Jan 28, 2021 | 73.69 | 74.65 | 72.68 | 73.19 | 1,092,117 | +0.28(+0.39%) |
Jan 27, 2021 | 73.74 | 74.28 | 71.80 | 72.90 | 1,251,423 | -2.19(-2.92%) |
Jan 26, 2021 | 78.20 | 78.31 | 74.93 | 75.09 | 1,071,203 | -2.27(-2.93%) |
Jan 25, 2021 | 78.28 | 78.84 | 77.14 | 77.36 | 1,217,977 | -1.31(-1.67%) |
Jan 22, 2021 | 78.54 | 78.98 | 77.74 | 78.67 | 708,232 | -0.38(-0.48%) |
Jan 21, 2021 | 78.98 | 79.88 | 78.61 | 79.05 | 822,956 | -0.41(-0.52%) |
Jan 20, 2021 | 80.28 | 80.36 | 79.17 | 79.46 | 800,563 | -0.34(-0.43%) |
Jan 19, 2021 | 80.83 | 81.73 | 79.80 | 79.81 | 1,090,588 | -0.26(-0.33%) |
Jan 15, 2021 | 81.43 | 81.43 | 78.68 | 80.07 | 987,168 | -1.76(-2.15%) |
Jan 14, 2021 | 81.26 | 82.02 | 80.66 | 81.83 | 1,074,541 | +0.98(+1.21%) |
Jan 13, 2021 | 81.71 | 82.44 | 80.35 | 80.85 | 1,245,691 | -0.86(-1.05%) |
Jan 12, 2021 | 80.21 | 82.43 | 79.52 | 81.71 | 1,498,480 | +1.87(+2.34%) |
Jan 11, 2021 | 78.79 | 80.10 | 78.44 | 79.84 | 1,169,125 | +0.43(+0.54%) |
Jan 08, 2021 | 80.27 | 80.87 | 78.77 | 79.41 | 1,396,007 | -0.69(-0.87%) |
Jan 07, 2021 | 77.42 | 80.41 | 77.38 | 80.11 | 1,778,219 | +2.73(+3.52%) |
Jan 06, 2021 | 73.25 | 78.01 | 73.03 | 77.38 | 2,110,261 | +5.47(+7.60%) |
Jan 05, 2021 | 70.62 | 73.01 | 70.62 | 71.92 | 1,246,872 | +0.89(+1.25%) |
Jan 04, 2021 | 71.81 | 72.56 | 70.72 | 71.03 | 1,614,352 | -0.54(-0.75%) |
Dec 31, 2020 | 71.56 | 71.56 | 71.56 | 707,049 | +0.78(+1.10%) | |
Dec 30, 2020 | 70.93 | 71.44 | 70.45 | 70.78 | 707,049 | +0.22(+0.32%) |
Dec 29, 2020 | 71.40 | 71.52 | 69.66 | 70.56 | 843,246 | -0.41(-0.58%) |
Dec 28, 2020 | 72.08 | 72.35 | 70.90 | 70.97 | 641,897 | -0.70(-0.98%) |
Dec 24, 2020 | 71.66 | 71.78 | 70.52 | 71.67 | 223,087 | +0.44(+0.62%) |
Dec 23, 2020 | 70.87 | 71.59 | 69.87 | 71.23 | 973,772 | +0.64(+0.90%) |
Dec 22, 2020 | 71.37 | 71.56 | 70.26 | 70.60 | 807,556 | -0.77(-1.08%) |
Dec 21, 2020 | 70.14 | 71.55 | 69.96 | 71.37 | 922,581 | -0.43(-0.60%) |
Dec 18, 2020 | 71.86 | 72.17 | 70.89 | 71.80 | 1,813,848 | -0.09(-0.12%) |
Dec 17, 2020 | 72.72 | 72.72 | 71.11 | 71.89 | 1,187,253 | -0.12(-0.16%) |
Dec 16, 2020 | 73.07 | 73.13 | 71.55 | 72.00 | 1,102,738 | -1.02(-1.39%) |
Dec 15, 2020 | 72.49 | 73.31 | 72.15 | 73.02 | 1,568,551 | +1.40(+1.95%) |
Dec 14, 2020 | 73.79 | 74.30 | 71.57 | 71.62 | 1,246,790 | -1.55(-2.12%) |
Dec 11, 2020 | 73.32 | 73.80 | 72.70 | 73.18 | 748,022 | -0.54(-0.73%) |
Dec 10, 2020 | 74.12 | 74.79 | 73.53 | 73.71 | 1,188,397 | -1.08(-1.44%) |
Dec 09, 2020 | 74.84 | 75.44 | 73.98 | 74.79 | 1,173,216 | -0.01(-0.01%) |
Dec 08, 2020 | 73.87 | 75.15 | 73.78 | 74.80 | 1,755,385 | +0.81(+1.10%) |
Dec 07, 2020 | 73.79 | 74.18 | 73.03 | 73.99 | 1,587,038 | +0.15(+0.20%) |
Dec 04, 2020 | 72.20 | 73.94 | 72.20 | 73.84 | 1,057,950 | +2.35(+3.28%) |
Dec 03, 2020 | 71.39 | 71.89 | 70.90 | 71.50 | 792,272 | +0.54(+0.76%) |
Dec 02, 2020 | 70.39 | 71.15 | 70.14 | 70.96 | 788,659 | +0.27(+0.39%) |