Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 109.86 | 110.22 | 107.06 | 107.72 | 909,211 | -3.65(-3.28%) |
Nov 29, 2021 | 113.98 | 113.98 | 111.22 | 111.37 | 267,681 | -0.76(-0.68%) |
Nov 26, 2021 | 110.72 | 112.75 | 109.34 | 112.13 | 334,969 | -2.14(-1.87%) |
Nov 24, 2021 | 115.14 | 116.29 | 114.22 | 114.27 | 270,054 | -2.52(-2.16%) |
Nov 23, 2021 | 114.33 | 117.39 | 114.18 | 116.79 | 545,961 | +2.98(+2.62%) |
Nov 22, 2021 | 113.94 | 114.85 | 112.55 | 113.81 | 254,898 | +0.57(+0.51%) |
Nov 19, 2021 | 113.23 | 114.78 | 112.54 | 113.23 | 542,827 | -2.34(-2.02%) |
Nov 18, 2021 | 114.47 | 115.98 | 115.39 | 115.57 | 421,837 | +1.94(+1.70%) |
Nov 17, 2021 | 112.20 | 113.93 | 111.44 | 113.64 | 363,571 | +0.93(+0.82%) |
Nov 16, 2021 | 112.25 | 113.18 | 111.63 | 112.71 | 341,546 | +0.27(+0.24%) |
Nov 15, 2021 | 112.93 | 113.09 | 111.76 | 112.44 | 273,992 | -0.33(-0.29%) |
Nov 12, 2021 | 113.05 | 114.26 | 111.90 | 112.77 | 394,753 | -0.94(-0.83%) |
Nov 11, 2021 | 114.23 | 114.51 | 113.50 | 113.72 | 367,793 | -0.49(-0.43%) |
Nov 10, 2021 | 113.68 | 114.21 | 308,036 | +0.71(+0.63%) | ||
Nov 09, 2021 | 112.68 | 113.59 | 111.71 | 113.50 | 309,274 | +0.35(+0.31%) |
Nov 08, 2021 | 113.72 | 113.72 | 111.72 | 113.14 | 257,583 | +1.07(+0.96%) |
Nov 05, 2021 | 112.48 | 113.70 | 111.68 | 112.07 | 328,610 | +0.42(+0.37%) |
Nov 04, 2021 | 113.66 | 113.72 | 110.22 | 111.65 | 437,622 | -2.02(-1.78%) |
Nov 03, 2021 | 109.76 | 114.37 | 109.66 | 113.68 | 689,614 | +5.36(+4.94%) |
Nov 02, 2021 | 106.76 | 108.65 | 106.34 | 108.32 | 304,997 | +1.76(+1.65%) |
Nov 01, 2021 | 107.58 | 106.65 | 106.48 | 106.57 | 336,525 | -0.09(-0.08%) |
Oct 29, 2021 | 107.77 | 108.14 | 106.24 | 106.65 | 344,117 | -1.38(-1.28%) |
Oct 28, 2021 | 106.38 | 108.05 | 106.04 | 108.03 | 216,791 | +2.32(+2.19%) |
Oct 27, 2021 | 106.62 | 108.45 | 105.54 | 105.71 | 280,579 | -1.14(-1.07%) |
Oct 26, 2021 | 108.09 | 106.86 | 214,857 | -1.11(-1.02%) | ||
Oct 25, 2021 | 109.25 | 109.25 | 107.90 | 107.96 | 217,802 | -1.26(-1.16%) |
Oct 22, 2021 | 108.19 | 109.46 | 108.16 | 109.22 | 217,223 | +1.32(+1.22%) |
Oct 21, 2021 | 107.09 | 108.13 | 106.25 | 107.91 | 310,394 | +1.16(+1.09%) |
Oct 20, 2021 | 105.06 | 106.76 | 105.06 | 106.75 | 283,761 | +1.71(+1.63%) |
Oct 19, 2021 | 105.46 | 105.71 | 104.61 | 105.04 | 165,672 | +0.71(+0.68%) |
Oct 18, 2021 | 104.01 | 104.63 | 103.85 | 104.33 | 340,373 | +0.05(+0.05%) |
Oct 15, 2021 | 105.99 | 106.10 | 104.21 | 104.28 | 294,479 | -1.00(-0.95%) |
Oct 14, 2021 | 105.04 | 105.30 | 104.43 | 105.28 | 281,105 | +1.37(+1.32%) |
Oct 13, 2021 | 105.13 | 105.76 | 102.94 | 103.91 | 389,954 | -1.40(-1.33%) |
Oct 12, 2021 | 105.57 | 106.44 | 104.60 | 105.31 | 437,971 | -0.17(-0.16%) |
Oct 11, 2021 | 106.41 | 107.25 | 105.29 | 105.49 | 253,276 | -0.51(-0.48%) |
Oct 08, 2021 | 106.34 | 107.19 | 105.39 | 105.99 | 319,964 | -0.64(-0.60%) |
Oct 07, 2021 | 105.52 | 107.24 | 105.03 | 106.63 | 516,100 | +1.83(+1.75%) |
Oct 06, 2021 | 101.82 | 104.79 | 101.82 | 104.80 | 983,763 | +2.16(+2.10%) |
Oct 05, 2021 | 101.28 | 103.01 | 99.09 | 102.64 | 582,856 | +3.09(+3.11%) |
Oct 04, 2021 | 99.67 | 100.98 | 99.12 | 99.55 | 315,839 | +0.04(+0.04%) |
Oct 01, 2021 | 98.70 | 100.09 | 97.64 | 99.51 | 346,102 | +1.28(+1.30%) |
Sep 30, 2021 | 99.57 | 100.36 | 98.22 | 98.23 | 504,400 | -0.90(-0.91%) |
Sep 29, 2021 | 99.64 | 100.61 | 99.02 | 99.13 | 253,419 | -0.15(-0.15%) |
Sep 28, 2021 | 101.13 | 102.02 | 99.16 | 99.28 | 419,410 | -2.65(-2.60%) |
Sep 27, 2021 | 100.78 | 102.64 | 100.75 | 101.93 | 443,497 | +1.69(+1.68%) |
Sep 24, 2021 | 100.34 | 100.97 | 100.12 | 100.24 | 336,039 | -0.61(-0.60%) |
Sep 23, 2021 | 100.20 | 102.00 | 100.20 | 100.84 | 453,755 | +1.34(+1.35%) |
Sep 22, 2021 | 99.33 | 100.69 | 98.73 | 99.51 | 545,278 | +1.10(+1.12%) |
Sep 21, 2021 | 99.07 | 99.11 | 97.64 | 98.41 | 513,691 | -0.23(-0.24%) |
Sep 20, 2021 | 98.08 | 98.78 | 96.51 | 98.64 | 419,707 | -1.30(-1.30%) |
Sep 17, 2021 | 101.12 | 101.74 | 99.27 | 99.94 | 1,919,456 | -0.79(-0.79%) |
Sep 16, 2021 | 100.34 | 101.03 | 99.28 | 100.74 | 525,934 | +0.67(+0.67%) |
Sep 15, 2021 | 98.81 | 100.65 | 98.31 | 100.07 | 573,869 | +2.17(+2.21%) |
Sep 14, 2021 | 100.67 | 100.67 | 97.74 | 97.91 | 411,340 | -2.31(-2.30%) |
Sep 13, 2021 | 100.62 | 100.91 | 99.22 | 100.22 | 387,307 | +0.55(+0.55%) |
Sep 10, 2021 | 102.39 | 102.67 | 99.65 | 99.66 | 413,489 | -2.32(-2.28%) |
Sep 09, 2021 | 103.24 | 104.32 | 101.91 | 101.99 | 342,306 | -1.39(-1.34%) |
Sep 08, 2021 | 102.76 | 103.85 | 102.67 | 103.37 | 321,485 | -0.04(-0.04%) |
Sep 07, 2021 | 104.12 | 104.75 | 103.06 | 103.41 | 457,079 | -0.92(-0.88%) |
Sep 03, 2021 | 104.96 | 105.10 | 104.01 | 104.33 | 264,181 | -0.61(-0.58%) |
Sep 02, 2021 | 103.62 | 104.99 | 103.23 | 104.94 | 406,730 | +1.55(+1.50%) |
Sep 01, 2021 | 104.43 | 104.77 | 102.59 | 103.39 | 461,339 | -1.05(-1.00%) |
Aug 31, 2021 | 103.07 | 105.06 | 103.07 | 104.43 | 972,799 | +1.14(+1.11%) |
Aug 30, 2021 | 104.36 | 104.85 | 103.30 | 103.29 | 503,113 | -0.27(-0.26%) |
Aug 27, 2021 | 102.34 | 103.54 | 102.34 | 103.56 | 413,707 | +1.20(+1.18%) |
Aug 26, 2021 | 104.08 | 104.30 | 102.12 | 102.35 | 391,527 | -1.73(-1.66%) |
Aug 25, 2021 | 103.46 | 104.68 | 103.15 | 104.08 | 320,306 | +0.77(+0.74%) |
Aug 24, 2021 | 103.61 | 103.92 | 102.70 | 103.31 | 239,558 | -0.52(-0.50%) |
Aug 23, 2021 | 104.12 | 104.69 | 103.59 | 103.84 | 296,555 | +0.32(+0.31%) |
Aug 20, 2021 | 101.50 | 104.21 | 101.42 | 103.52 | 318,383 | +1.80(+1.76%) |
Aug 19, 2021 | 101.29 | 102.88 | 100.76 | 101.72 | 304,187 | -0.73(-0.71%) |
Aug 18, 2021 | 102.81 | 103.60 | 102.25 | 102.45 | 277,038 | -0.67(-0.65%) |
Aug 17, 2021 | 103.06 | 103.81 | 102.27 | 103.12 | 358,335 | +0.07(+0.07%) |
Aug 16, 2021 | 101.27 | 103.04 | 100.79 | 103.05 | 419,154 | +1.30(+1.28%) |
Aug 13, 2021 | 102.40 | 102.87 | 101.46 | 101.75 | 214,297 | -0.77(-0.75%) |
Aug 12, 2021 | 102.74 | 102.94 | 101.92 | 102.51 | 355,960 | +0.10(+0.10%) |
Aug 11, 2021 | 101.14 | 102.44 | 99.91 | 102.41 | 387,989 | +1.24(+1.23%) |
Aug 10, 2021 | 100.56 | 101.85 | 100.45 | 101.17 | 390,769 | +0.61(+0.60%) |
Aug 09, 2021 | 99.86 | 100.96 | 99.16 | 100.56 | 378,042 | +0.69(+0.69%) |
Aug 06, 2021 | 100.43 | 101.06 | 99.50 | 99.88 | 333,539 | +0.05(+0.05%) |
Aug 05, 2021 | 98.91 | 99.87 | 98.42 | 99.83 | 379,106 | +1.81(+1.85%) |
Aug 04, 2021 | 95.73 | 98.82 | 95.28 | 98.02 | 535,468 | +1.26(+1.30%) |
Aug 03, 2021 | 96.33 | 97.00 | 95.10 | 96.76 | 494,142 | +1.13(+1.18%) |
Aug 02, 2021 | 96.54 | 97.87 | 95.58 | 95.64 | 413,491 | -0.13(-0.13%) |
Jul 30, 2021 | 95.66 | 96.66 | 95.52 | 95.77 | 427,204 | -0.34(-0.35%) |
Jul 29, 2021 | 95.28 | 96.56 | 94.65 | 96.11 | 320,298 | +1.69(+1.79%) |
Jul 28, 2021 | 95.51 | 95.77 | 93.47 | 94.42 | 416,026 | -0.72(-0.76%) |
Jul 27, 2021 | 94.76 | 95.77 | 94.23 | 95.14 | 322,352 | -0.70(-0.73%) |
Jul 26, 2021 | 95.30 | 96.40 | 94.75 | 95.84 | 312,103 | +0.51(+0.54%) |
Jul 23, 2021 | 95.98 | 96.42 | 94.58 | 95.33 | 393,318 | +0.07(+0.07%) |
Jul 22, 2021 | 96.29 | 96.73 | 95.20 | 95.26 | 411,073 | -1.33(-1.37%) |
Jul 21, 2021 | 95.74 | 97.54 | 95.54 | 96.58 | 339,338 | +1.65(+1.73%) |
Jul 20, 2021 | 92.18 | 95.67 | 91.99 | 94.94 | 599,560 | +3.03(+3.30%) |
Jul 19, 2021 | 92.78 | 93.16 | 91.40 | 91.90 | 615,419 | -2.45(-2.60%) |
Jul 16, 2021 | 93.59 | 95.08 | 93.59 | 94.36 | 588,368 | +0.83(+0.89%) |
Jul 15, 2021 | 91.17 | 93.60 | 91.17 | 93.52 | 620,220 | +1.57(+1.71%) |
Jul 14, 2021 | 92.02 | 93.16 | 91.69 | 91.95 | 537,921 | +0.10(+0.11%) |
Jul 13, 2021 | 92.72 | 92.97 | 91.57 | 91.84 | 544,160 | -0.99(-1.07%) |
Jul 12, 2021 | 91.35 | 92.97 | 91.11 | 92.84 | 567,032 | +1.22(+1.34%) |
Jul 09, 2021 | 90.76 | 91.74 | 90.34 | 91.61 | 510,985 | +2.55(+2.86%) |
Jul 08, 2021 | 89.07 | 89.81 | 88.38 | 89.07 | 510,717 | -1.16(-1.28%) |
Jul 07, 2021 | 89.21 | 90.67 | 89.10 | 90.23 | 449,648 | -0.01(-0.02%) |
Jul 06, 2021 | 90.86 | 91.14 | 89.63 | 90.24 | 494,106 | -1.15(-1.26%) |
Jul 02, 2021 | 93.18 | 93.51 | 90.93 | 91.39 | 820,492 | -1.66(-1.78%) |
Jul 01, 2021 | 93.23 | 93.54 | 92.01 | 93.05 | 502,833 | +0.48(+0.51%) |
Jun 30, 2021 | 91.53 | 92.69 | 90.84 | 92.57 | 702,192 | +1.03(+1.13%) |
Jun 29, 2021 | 92.59 | 92.83 | 91.28 | 91.54 | 731,738 | -0.63(-0.68%) |
Jun 28, 2021 | 94.00 | 94.09 | 91.92 | 92.17 | 554,724 | -2.02(-2.14%) |
Jun 25, 2021 | 93.17 | 94.40 | 92.80 | 94.19 | 1,002,523 | +1.02(+1.10%) |
Jun 24, 2021 | 92.29 | 93.28 | 91.93 | 93.17 | 438,143 | +0.88(+0.96%) |
Jun 23, 2021 | 92.18 | 92.85 | 91.67 | 92.28 | 401,977 | +0.31(+0.34%) |
Jun 22, 2021 | 91.45 | 92.07 | 90.79 | 91.97 | 628,526 | +0.07(+0.08%) |
Jun 21, 2021 | 90.64 | 92.03 | 90.23 | 91.90 | 808,974 | +2.09(+2.33%) |
Jun 18, 2021 | 89.19 | 90.30 | 88.79 | 89.80 | 1,690,355 | -0.66(-0.73%) |
Jun 17, 2021 | 93.86 | 94.36 | 89.60 | 90.46 | 954,892 | -3.50(-3.73%) |
Jun 16, 2021 | 92.36 | 94.85 | 92.22 | 93.97 | 1,474,986 | +1.14(+1.22%) |
Jun 15, 2021 | 92.00 | 93.48 | 90.86 | 92.83 | 793,198 | +0.95(+1.03%) |
Jun 14, 2021 | 92.43 | 92.92 | 91.45 | 91.88 | 517,154 | -0.82(-0.88%) |
Jun 11, 2021 | 92.64 | 93.20 | 91.78 | 92.70 | 675,688 | +0.59(+0.64%) |
Jun 10, 2021 | 93.08 | 93.41 | 92.07 | 92.11 | 810,315 | +0.07(+0.07%) |
Jun 09, 2021 | 91.33 | 92.39 | 90.56 | 92.05 | 979,736 | +0.34(+0.37%) |
Jun 08, 2021 | 88.36 | 91.73 | 87.26 | 91.70 | 1,403,647 | +2.81(+3.16%) |
Jun 07, 2021 | 93.52 | 93.52 | 88.49 | 88.90 | 1,964,096 | -4.84(-5.16%) |
Jun 04, 2021 | 92.59 | 94.38 | 92.01 | 93.74 | 1,990,174 | +1.46(+1.59%) |
Jun 03, 2021 | 91.71 | 92.38 | 90.21 | 92.27 | 1,266,306 | +1.08(+1.19%) |
Jun 02, 2021 | 90.87 | 91.29 | 90.00 | 91.19 | 1,200,110 | +1.23(+1.37%) |
Jun 01, 2021 | 90.20 | 91.13 | 89.26 | 89.96 | 951,080 | +1.06(+1.19%) |
May 28, 2021 | 88.91 | 89.52 | 87.79 | 88.91 | 434,703 | +0.23(+0.26%) |
May 27, 2021 | 87.69 | 88.75 | 86.95 | 88.67 | 720,135 | +1.64(+1.88%) |
May 26, 2021 | 86.73 | 87.30 | 85.78 | 87.04 | 624,235 | +0.34(+0.39%) |
May 25, 2021 | 87.79 | 88.30 | 86.57 | 86.69 | 518,290 | -1.33(-1.51%) |
May 24, 2021 | 87.99 | 88.35 | 87.30 | 88.02 | 406,216 | +0.57(+0.65%) |
May 21, 2021 | 88.35 | 89.27 | 86.92 | 87.46 | 861,520 | -0.53(-0.60%) |
May 20, 2021 | 86.86 | 88.30 | 86.29 | 87.98 | 868,757 | +1.12(+1.29%) |
May 19, 2021 | 85.91 | 86.88 | 84.93 | 86.86 | 492,591 | +0.41(+0.48%) |
May 18, 2021 | 86.28 | 87.31 | 86.25 | 86.45 | 484,176 | -0.10(-0.12%) |
May 17, 2021 | 86.59 | 86.93 | 86.06 | 86.55 | 488,250 | -0.43(-0.49%) |
May 14, 2021 | 86.30 | 87.06 | 85.80 | 86.98 | 668,478 | +0.71(+0.83%) |
May 13, 2021 | 83.83 | 86.61 | 83.83 | 86.26 | 580,481 | +2.06(+2.45%) |
May 12, 2021 | 84.95 | 84.95 | 84.18 | 84.20 | 547,229 | -0.38(-0.45%) |
May 11, 2021 | 85.02 | 85.06 | 83.88 | 84.58 | 588,133 | -0.84(-0.98%) |
May 10, 2021 | 86.65 | 87.24 | 85.31 | 85.41 | 485,349 | -0.58(-0.68%) |
May 07, 2021 | 84.82 | 86.11 | 84.30 | 85.99 | 384,952 | +0.32(+0.37%) |
May 06, 2021 | 84.25 | 85.68 | 83.97 | 85.67 | 563,316 | +2.04(+2.44%) |
May 05, 2021 | 82.78 | 84.25 | 82.21 | 83.63 | 624,876 | +0.41(+0.49%) |
May 04, 2021 | 82.50 | 83.30 | 81.82 | 83.22 | 419,973 | +0.34(+0.41%) |
May 03, 2021 | 83.19 | 83.53 | 81.92 | 82.88 | 419,509 | +0.79(+0.96%) |
Apr 30, 2021 | 82.03 | 82.63 | 81.40 | 82.09 | 792,166 | -0.21(-0.25%) |
Apr 29, 2021 | 82.38 | 83.07 | 81.93 | 82.30 | 379,053 | +0.41(+0.50%) |
Apr 28, 2021 | 83.23 | 83.44 | 81.61 | 81.89 | 389,580 | -1.02(-1.22%) |
Apr 27, 2021 | 81.82 | 82.97 | 81.68 | 82.91 | 362,045 | +0.89(+1.08%) |
Apr 26, 2021 | 83.31 | 83.76 | 81.93 | 82.02 | 487,617 | -0.69(-0.83%) |
Apr 23, 2021 | 81.22 | 82.94 | 81.22 | 82.71 | 370,864 | +1.74(+2.15%) |
Apr 22, 2021 | 81.48 | 81.48 | 80.60 | 80.96 | 276,135 | -0.65(-0.79%) |
Apr 21, 2021 | 79.61 | 81.84 | 79.59 | 81.61 | 470,137 | +1.87(+2.35%) |
Apr 20, 2021 | 79.51 | 80.03 | 78.74 | 79.74 | 555,326 | -0.03(-0.03%) |
Apr 19, 2021 | 80.07 | 80.07 | 79.16 | 79.77 | 293,966 | -0.03(-0.03%) |
Apr 16, 2021 | 79.95 | 80.11 | 79.39 | 79.79 | 463,057 | +0.41(+0.52%) |
Apr 15, 2021 | 79.55 | 79.65 | 78.85 | 79.38 | 353,426 | -0.18(-0.23%) |
Apr 14, 2021 | 78.98 | 79.99 | 78.95 | 79.56 | 344,651 | +0.78(+0.99%) |
Apr 13, 2021 | 79.04 | 79.17 | 78.22 | 78.78 | 314,688 | -0.66(-0.83%) |
Apr 12, 2021 | 78.55 | 79.46 | 78.07 | 79.44 | 700,561 | +0.77(+0.97%) |
Apr 09, 2021 | 78.54 | 78.86 | 78.30 | 78.67 | 387,768 | +0.67(+0.85%) |
Apr 08, 2021 | 77.01 | 78.11 | 76.51 | 78.01 | 476,932 | +0.55(+0.70%) |
Apr 07, 2021 | 77.01 | 77.68 | 76.70 | 77.46 | 426,334 | +0.45(+0.58%) |
Apr 06, 2021 | 76.71 | 77.27 | 76.51 | 77.01 | 807,089 | +0.43(+0.56%) |
Apr 05, 2021 | 76.44 | 77.27 | 76.14 | 76.59 | 398,176 | +0.78(+1.03%) |
Apr 01, 2021 | 75.48 | 76.34 | 75.48 | 75.81 | 693,774 | -0.11(-0.14%) |
Mar 31, 2021 | 77.38 | 77.67 | 75.91 | 75.92 | 697,632 | -1.52(-1.97%) |
Mar 30, 2021 | 76.59 | 77.84 | 76.53 | 77.44 | 509,679 | +1.11(+1.46%) |
Mar 29, 2021 | 76.38 | 77.55 | 75.70 | 76.33 | 699,628 | -0.95(-1.23%) |
Mar 26, 2021 | 78.35 | 78.86 | 76.51 | 77.28 | 560,159 | -0.39(-0.51%) |
Mar 25, 2021 | 76.04 | 78.07 | 75.21 | 77.67 | 488,212 | +1.51(+1.98%) |
Mar 24, 2021 | 76.21 | 77.57 | 75.71 | 76.16 | 587,376 | +0.63(+0.83%) |
Mar 23, 2021 | 75.28 | 76.40 | 75.12 | 75.54 | 892,016 | -0.59(-0.77%) |
Mar 22, 2021 | 77.13 | 77.18 | 75.55 | 76.12 | 851,068 | -1.24(-1.61%) |
Mar 19, 2021 | 78.84 | 78.84 | 77.07 | 77.37 | 2,985,513 | -1.48(-1.87%) |
Mar 18, 2021 | 79.39 | 80.26 | 78.54 | 78.84 | 1,120,900 | +0.05(+0.07%) |
Mar 17, 2021 | 78.20 | 79.00 | 77.40 | 78.79 | 1,000,533 | +1.14(+1.47%) |
Mar 16, 2021 | 77.56 | 78.62 | 77.25 | 77.65 | 967,920 | -0.68(-0.87%) |
Mar 15, 2021 | 78.10 | 78.68 | 77.23 | 78.33 | 919,111 | -0.03(-0.03%) |
Mar 12, 2021 | 78.04 | 78.58 | 77.37 | 78.36 | 565,420 | +1.30(+1.69%) |
Mar 11, 2021 | 77.39 | 77.99 | 77.05 | 77.05 | 681,801 | -0.51(-0.65%) |
Mar 10, 2021 | 76.00 | 77.77 | 75.62 | 77.56 | 690,225 | +1.63(+2.15%) |
Mar 09, 2021 | 75.61 | 77.32 | 74.31 | 75.93 | 914,779 | -0.60(-0.78%) |
Mar 08, 2021 | 76.11 | 77.88 | 75.44 | 76.53 | 696,572 | +1.06(+1.41%) |
Mar 05, 2021 | 73.79 | 75.72 | 73.09 | 75.46 | 778,842 | +2.82(+3.88%) |
Mar 04, 2021 | 73.13 | 73.83 | 71.88 | 72.64 | 816,856 | -0.63(-0.85%) |
Mar 03, 2021 | 73.13 | 74.41 | 73.13 | 73.27 | 573,409 | +0.05(+0.07%) |
Mar 02, 2021 | 72.73 | 73.95 | 72.36 | 73.21 | 806,820 | +0.53(+0.73%) |
Mar 01, 2021 | 72.09 | 74.50 | 72.09 | 72.68 | 1,102,137 | +1.69(+2.38%) |
Feb 26, 2021 | 72.28 | 73.02 | 70.85 | 70.99 | 2,099,659 | -1.28(-1.77%) |
Feb 25, 2021 | 74.99 | 75.56 | 72.24 | 72.27 | 1,262,547 | -2.60(-3.47%) |
Feb 24, 2021 | 74.14 | 76.25 | 74.14 | 74.87 | 1,079,106 | +0.73(+0.99%) |
Feb 23, 2021 | 73.73 | 74.49 | 73.40 | 74.14 | 687,013 | +0.66(+0.90%) |
Feb 22, 2021 | 71.49 | 73.91 | 71.26 | 73.48 | 799,374 | +1.96(+2.74%) |
Feb 19, 2021 | 71.71 | 71.87 | 71.08 | 71.52 | 604,948 | +0.49(+0.68%) |
Feb 18, 2021 | 71.20 | 71.67 | 70.40 | 71.03 | 593,104 | -0.77(-1.07%) |
Feb 17, 2021 | 71.17 | 72.18 | 71.17 | 71.80 | 636,597 | -0.17(-0.23%) |
Feb 16, 2021 | 72.28 | 72.32 | 71.46 | 71.97 | 687,948 | +0.09(+0.12%) |
Feb 12, 2021 | 71.86 | 72.35 | 71.56 | 71.88 | 875,784 | +0.01(+0.01%) |
Feb 11, 2021 | 70.63 | 72.06 | 70.53 | 71.88 | 784,160 | +1.06(+1.49%) |
Feb 10, 2021 | 69.79 | 71.47 | 69.18 | 70.82 | 1,445,339 | +1.40(+2.01%) |
Feb 09, 2021 | 68.42 | 69.92 | 68.03 | 69.42 | 749,149 | +0.86(+1.26%) |
Feb 08, 2021 | 66.88 | 68.77 | 66.87 | 68.56 | 1,298,295 | +1.92(+2.89%) |
Feb 05, 2021 | 64.13 | 66.92 | 63.36 | 66.63 | 1,706,029 | +2.50(+3.89%) |
Feb 04, 2021 | 62.43 | 66.21 | 61.42 | 64.14 | 1,492,923 | +1.98(+3.18%) |
Feb 03, 2021 | 61.68 | 62.37 | 60.96 | 62.16 | 634,475 | -0.01(-0.01%) |
Feb 02, 2021 | 61.73 | 62.59 | 60.05 | 62.17 | 886,585 | +0.80(+1.31%) |
Feb 01, 2021 | 62.80 | 63.00 | 61.36 | 61.36 | 1,401,817 | -1.27(-2.03%) |
Jan 29, 2021 | 61.56 | 62.84 | 60.37 | 62.64 | 1,984,530 | +0.35(+0.56%) |
Jan 28, 2021 | 57.99 | 62.72 | 57.99 | 62.29 | 3,530,076 | +9.43(+17.85%) |
Jan 27, 2021 | 54.97 | 55.78 | 52.70 | 52.86 | 1,009,806 | -3.06(-5.47%) |
Jan 26, 2021 | 57.75 | 57.87 | 55.89 | 55.92 | 555,464 | -1.32(-2.31%) |
Jan 25, 2021 | 56.22 | 57.27 | 55.90 | 57.24 | 849,179 | +0.79(+1.40%) |
Jan 22, 2021 | 56.82 | 57.02 | 56.17 | 56.45 | 364,471 | -0.92(-1.60%) |
Jan 21, 2021 | 59.52 | 59.81 | 57.35 | 57.37 | 815,996 | -2.10(-3.54%) |
Jan 20, 2021 | 58.58 | 59.53 | 58.21 | 59.47 | 1,135,672 | +1.04(+1.78%) |
Jan 19, 2021 | 58.77 | 58.77 | 57.82 | 58.43 | 407,288 | +0.08(+0.14%) |
Jan 15, 2021 | 58.40 | 58.62 | 57.53 | 58.35 | 424,891 | -0.90(-1.53%) |
Jan 14, 2021 | 59.45 | 59.68 | 58.72 | 59.26 | 583,425 | +0.21(+0.36%) |
Jan 13, 2021 | 59.73 | 59.97 | 58.92 | 59.04 | 735,485 | -0.84(-1.40%) |
Jan 12, 2021 | 60.08 | 60.49 | 59.63 | 59.88 | 950,835 | +0.24(+0.41%) |
Jan 11, 2021 | 59.47 | 60.63 | 59.47 | 59.64 | 384,486 | -0.61(-1.01%) |
Jan 08, 2021 | 61.20 | 61.20 | 59.06 | 60.25 | 375,140 | -0.38(-0.63%) |
Jan 07, 2021 | 60.83 | 61.15 | 60.41 | 60.63 | 556,109 | -0.23(-0.37%) |
Jan 06, 2021 | 58.34 | 61.11 | 58.34 | 60.86 | 667,525 | +3.84(+6.74%) |
Jan 05, 2021 | 56.52 | 57.11 | 55.61 | 57.01 | 544,542 | +0.67(+1.19%) |
Jan 04, 2021 | 58.58 | 58.65 | 55.83 | 56.34 | 565,715 | -1.63(-2.81%) |
Dec 31, 2020 | 57.97 | 57.97 | 57.97 | 420,416 | +0.17(+0.29%) | |
Dec 30, 2020 | 56.85 | 58.72 | 56.85 | 57.81 | 420,416 | +1.03(+1.81%) |
Dec 29, 2020 | 57.58 | 57.98 | 56.75 | 56.78 | 1,481,266 | -0.62(-1.07%) |
Dec 28, 2020 | 58.30 | 58.38 | 57.19 | 57.40 | 349,675 | -0.54(-0.94%) |
Dec 24, 2020 | 57.46 | 57.95 | 56.90 | 57.94 | 170,793 | +0.74(+1.30%) |
Dec 23, 2020 | 56.50 | 57.48 | 56.50 | 57.20 | 1,656,834 | +1.20(+2.14%) |
Dec 22, 2020 | 56.09 | 56.48 | 55.86 | 56.00 | 608,122 | -0.17(-0.29%) |
Dec 21, 2020 | 56.42 | 56.42 | 54.66 | 56.16 | 582,524 | -0.30(-0.54%) |
Dec 18, 2020 | 56.87 | 57.06 | 55.95 | 56.47 | 1,598,806 | +0.18(+0.32%) |
Dec 17, 2020 | 56.50 | 56.61 | 55.38 | 56.29 | 917,172 | -0.01(-0.01%) |
Dec 16, 2020 | 57.51 | 57.51 | 56.15 | 56.30 | 791,462 | -0.69(-1.21%) |
Dec 15, 2020 | 56.85 | 57.01 | 55.36 | 56.99 | 788,465 | +0.85(+1.51%) |
Dec 14, 2020 | 58.02 | 58.02 | 55.92 | 56.14 | 482,837 | -0.78(-1.37%) |
Dec 11, 2020 | 57.35 | 58.05 | 56.39 | 56.92 | 387,981 | -1.20(-2.07%) |
Dec 10, 2020 | 57.40 | 58.25 | 56.60 | 58.13 | 1,044,627 | +0.73(+1.27%) |
Dec 09, 2020 | 57.96 | 57.96 | 56.67 | 57.40 | 366,459 | -0.28(-0.49%) |
Dec 08, 2020 | 55.91 | 58.04 | 55.68 | 57.68 | 605,767 | +1.16(+2.06%) |
Dec 07, 2020 | 58.47 | 58.81 | 56.22 | 56.52 | 1,015,111 | -2.44(-4.13%) |
Dec 04, 2020 | 58.01 | 59.13 | 57.62 | 58.95 | 509,883 | +1.37(+2.38%) |
Dec 03, 2020 | 58.27 | 58.44 | 57.36 | 57.58 | 563,838 | -0.69(-1.19%) |
Dec 02, 2020 | 57.99 | 58.46 | 57.50 | 58.27 | 693,185 | -0.02(-0.03%) |