Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.74 | 68.71 | 67.72 | 67.45 | 112,463 | -0.30(-0.45%) |
Nov 29, 2021 | 69.07 | 69.07 | 67.05 | 67.75 | 76,769 | +0.45(+0.66%) |
Nov 26, 2021 | 68.58 | 68.59 | 66.15 | 67.31 | 130,336 | -7.03(-9.46%) |
Nov 24, 2021 | 73.26 | 74.34 | 72.85 | 74.34 | 40,052 | -0.39(-0.52%) |
Nov 23, 2021 | 75.00 | 75.72 | 73.71 | 74.72 | 28,482 | -0.21(-0.28%) |
Nov 22, 2021 | 76.29 | 76.93 | 74.92 | 74.93 | 47,163 | -1.79(-2.34%) |
Nov 19, 2021 | 77.29 | 78.02 | 76.65 | 76.73 | 25,776 | -0.42(-0.54%) |
Nov 18, 2021 | 77.83 | 77.27 | 76.98 | 77.14 | 59,170 | -2.90(-3.63%) |
Nov 17, 2021 | 81.50 | 81.50 | 79.42 | 80.05 | 33,827 | -1.26(-1.55%) |
Nov 16, 2021 | 81.36 | 81.75 | 80.54 | 81.31 | 22,165 | +0.19(+0.23%) |
Nov 15, 2021 | 82.40 | 82.52 | 80.92 | 81.12 | 25,715 | -0.74(-0.90%) |
Nov 12, 2021 | 81.22 | 82.10 | 80.74 | 81.86 | 28,639 | +0.59(+0.72%) |
Nov 11, 2021 | 80.37 | 81.79 | 80.37 | 81.27 | 61,098 | +3.93(+5.08%) |
Nov 10, 2021 | 78.84 | 77.34 | 58,812 | -0.87(-1.12%) | ||
Nov 09, 2021 | 79.31 | 79.89 | 77.71 | 78.22 | 48,768 | -1.03(-1.30%) |
Nov 08, 2021 | 78.64 | 79.36 | 78.40 | 79.25 | 59,802 | +2.07(+2.68%) |
Nov 05, 2021 | 77.99 | 77.99 | 76.37 | 77.18 | 24,208 | -0.12(-0.16%) |
Nov 04, 2021 | 78.30 | 78.30 | 76.55 | 77.30 | 46,950 | -0.69(-0.89%) |
Nov 03, 2021 | 76.54 | 78.19 | 75.61 | 78.00 | 78,381 | +1.37(+1.78%) |
Nov 02, 2021 | 77.25 | 77.32 | 76.39 | 76.63 | 65,595 | -2.23(-2.83%) |
Nov 01, 2021 | 76.95 | 78.96 | 76.89 | 78.86 | 73,307 | +1.97(+2.57%) |
Oct 29, 2021 | 77.41 | 77.63 | 75.88 | 76.89 | 181,221 | -3.55(-4.41%) |
Oct 28, 2021 | 79.36 | 80.57 | 78.69 | 80.43 | 119,483 | +0.11(+0.14%) |
Oct 27, 2021 | 80.96 | 81.94 | 80.12 | 80.32 | 99,881 | -1.94(-2.35%) |
Oct 26, 2021 | 84.21 | 82.26 | 73,708 | -1.43(-1.71%) | ||
Oct 25, 2021 | 83.66 | 83.99 | 82.33 | 83.69 | 72,890 | +1.42(+1.73%) |
Oct 22, 2021 | 83.13 | 84.28 | 81.52 | 82.27 | 416,908 | -0.72(-0.87%) |
Oct 21, 2021 | 82.79 | 83.23 | 82.15 | 82.99 | 82,411 | -1.74(-2.05%) |
Oct 20, 2021 | 85.20 | 85.20 | 84.05 | 84.72 | 53,801 | +0.04(+0.04%) |
Oct 19, 2021 | 83.21 | 84.89 | 82.93 | 84.68 | 50,183 | +3.18(+3.90%) |
Oct 18, 2021 | 80.34 | 82.09 | 80.27 | 81.51 | 81,427 | -0.54(-0.66%) |
Oct 15, 2021 | 80.47 | 82.46 | 80.23 | 82.05 | 537,876 | +2.91(+3.68%) |
Oct 14, 2021 | 79.68 | 79.85 | 78.37 | 79.14 | 42,100 | +0.64(+0.81%) |
Oct 13, 2021 | 77.30 | 78.98 | 76.74 | 78.50 | 59,786 | +3.16(+4.19%) |
Oct 12, 2021 | 76.60 | 76.95 | 75.19 | 75.34 | 45,819 | -1.28(-1.67%) |
Oct 11, 2021 | 78.12 | 78.74 | 76.47 | 76.62 | 27,114 | -0.28(-0.37%) |
Oct 08, 2021 | 76.78 | 77.29 | 76.14 | 76.91 | 40,090 | +0.56(+0.73%) |
Oct 07, 2021 | 75.12 | 77.18 | 74.99 | 76.35 | 168,067 | +4.35(+6.04%) |
Oct 06, 2021 | 69.84 | 72.18 | 69.62 | 72.00 | 109,060 | -1.25(-1.71%) |
Oct 05, 2021 | 72.08 | 73.94 | 72.08 | 73.25 | 41,818 | +1.75(+2.44%) |
Oct 04, 2021 | 73.24 | 73.24 | 70.33 | 71.50 | 62,056 | -3.43(-4.58%) |
Oct 01, 2021 | 75.05 | 75.67 | 73.04 | 74.93 | 53,072 | -0.33(-0.44%) |
Sep 30, 2021 | 75.66 | 76.69 | 74.95 | 75.27 | 42,466 | +1.81(+2.47%) |
Sep 29, 2021 | 75.08 | 75.59 | 73.37 | 73.45 | 48,413 | -1.99(-2.64%) |
Sep 28, 2021 | 77.22 | 77.70 | 74.93 | 75.45 | 47,863 | -3.22(-4.09%) |
Sep 27, 2021 | 77.26 | 78.98 | 76.72 | 78.66 | 39,225 | +1.57(+2.03%) |
Sep 24, 2021 | 77.31 | 77.88 | 76.80 | 77.10 | 440,086 | -2.97(-3.71%) |
Sep 23, 2021 | 78.98 | 80.15 | 78.76 | 80.06 | 38,528 | +1.91(+2.44%) |
Sep 22, 2021 | 77.63 | 79.74 | 77.53 | 78.16 | 57,169 | +2.75(+3.65%) |
Sep 21, 2021 | 75.23 | 75.90 | 74.44 | 75.41 | 35,027 | +1.64(+2.22%) |
Sep 20, 2021 | 74.58 | 75.59 | 71.88 | 73.77 | 108,978 | -6.61(-8.23%) |
Sep 17, 2021 | 81.32 | 81.56 | 79.76 | 80.38 | 23,852 | -0.60(-0.74%) |
Sep 16, 2021 | 80.63 | 81.43 | 79.68 | 80.98 | 44,460 | -3.22(-3.82%) |
Sep 15, 2021 | 83.15 | 84.19 | 82.25 | 84.19 | 36,435 | +0.03(+0.03%) |
Sep 14, 2021 | 85.54 | 85.65 | 83.74 | 84.16 | 35,304 | -2.21(-2.56%) |
Sep 13, 2021 | 86.03 | 86.61 | 85.12 | 86.37 | 22,727 | +0.55(+0.64%) |
Sep 10, 2021 | 87.81 | 88.11 | 85.74 | 85.82 | 484,023 | -0.27(-0.31%) |
Sep 09, 2021 | 85.11 | 86.30 | 84.83 | 86.09 | 36,516 | -0.32(-0.37%) |
Sep 08, 2021 | 88.71 | 88.78 | 85.85 | 86.41 | 68,938 | -4.16(-4.60%) |
Sep 07, 2021 | 89.85 | 91.19 | 89.85 | 90.57 | 63,307 | +1.54(+1.73%) |
Sep 03, 2021 | 88.09 | 89.28 | 87.91 | 89.04 | 35,985 | +1.57(+1.79%) |
Sep 02, 2021 | 88.54 | 88.90 | 87.24 | 87.47 | 67,887 | -1.32(-1.48%) |
Sep 01, 2021 | 86.99 | 89.71 | 86.99 | 88.79 | 69,226 | +3.12(+3.64%) |
Aug 31, 2021 | 85.65 | 86.00 | 85.11 | 85.67 | 179,506 | +3.51(+4.27%) |
Aug 30, 2021 | 81.90 | 82.33 | 80.91 | 82.16 | 33,254 | +0.54(+0.66%) |
Aug 27, 2021 | 79.91 | 81.62 | 79.38 | 81.62 | 43,808 | +2.86(+3.62%) |
Aug 26, 2021 | 79.40 | 79.68 | 78.45 | 78.77 | 57,810 | -2.43(-2.99%) |
Aug 25, 2021 | 80.54 | 81.30 | 79.81 | 81.19 | 57,269 | +0.39(+0.48%) |
Aug 24, 2021 | 79.14 | 81.07 | 78.93 | 80.80 | 106,083 | +5.06(+6.67%) |
Aug 23, 2021 | 74.42 | 75.88 | 73.81 | 75.75 | 96,200 | +3.53(+4.89%) |
Aug 20, 2021 | 70.83 | 72.51 | 70.63 | 72.22 | 51,749 | -0.74(-1.02%) |
Aug 19, 2021 | 71.98 | 73.41 | 71.77 | 72.96 | 119,843 | -3.46(-4.53%) |
Aug 18, 2021 | 77.87 | 78.54 | 76.31 | 76.42 | 56,262 | +0.33(+0.44%) |
Aug 17, 2021 | 76.03 | 77.44 | 75.19 | 76.09 | 81,431 | -4.54(-5.63%) |
Aug 16, 2021 | 80.68 | 80.71 | 79.63 | 80.63 | 118,606 | -2.06(-2.49%) |
Aug 13, 2021 | 82.35 | 82.71 | 81.26 | 82.69 | 33,830 | -0.65(-0.79%) |
Aug 12, 2021 | 83.62 | 83.62 | 82.43 | 83.35 | 67,430 | -2.33(-2.72%) |
Aug 11, 2021 | 86.52 | 86.52 | 84.59 | 85.68 | 27,363 | +0.63(+0.74%) |
Aug 10, 2021 | 85.91 | 85.91 | 84.61 | 85.05 | 22,527 | +0.22(+0.26%) |
Aug 09, 2021 | 85.01 | 85.55 | 84.19 | 84.84 | 72,054 | +1.06(+1.27%) |
Aug 06, 2021 | 84.87 | 84.87 | 83.20 | 83.77 | 41,237 | -2.32(-2.70%) |
Aug 05, 2021 | 86.01 | 86.90 | 85.96 | 86.10 | 23,198 | -0.46(-0.54%) |
Aug 04, 2021 | 86.93 | 88.04 | 85.90 | 86.56 | 47,367 | +1.43(+1.68%) |
Aug 03, 2021 | 83.92 | 85.22 | 82.69 | 85.13 | 51,150 | +0.96(+1.14%) |
Aug 02, 2021 | 84.32 | 85.46 | 83.76 | 84.17 | 48,548 | +1.86(+2.26%) |
Jul 30, 2021 | 81.67 | 83.47 | 81.51 | 82.31 | 56,404 | -2.52(-2.97%) |
Jul 29, 2021 | 85.60 | 85.74 | 83.79 | 84.84 | 56,979 | +1.34(+1.60%) |
Jul 28, 2021 | 80.22 | 84.00 | 79.49 | 83.50 | 137,190 | +6.25(+8.09%) |
Jul 27, 2021 | 77.03 | 77.67 | 74.25 | 77.25 | 208,062 | -4.86(-5.91%) |
Jul 26, 2021 | 81.92 | 83.39 | 81.34 | 82.10 | 126,269 | -5.14(-5.89%) |
Jul 23, 2021 | 88.11 | 88.18 | 85.95 | 87.25 | 79,408 | -4.19(-4.59%) |
Jul 22, 2021 | 91.88 | 91.88 | 90.34 | 91.44 | 34,181 | +0.50(+0.55%) |
Jul 21, 2021 | 87.90 | 90.93 | 87.51 | 90.93 | 36,322 | +1.75(+1.97%) |
Jul 20, 2021 | 86.94 | 89.69 | 86.55 | 89.18 | 38,274 | +1.20(+1.37%) |
Jul 19, 2021 | 88.49 | 88.59 | 86.93 | 87.98 | 74,632 | -4.70(-5.07%) |
Jul 16, 2021 | 95.38 | 95.79 | 92.39 | 92.67 | 82,609 | -2.65(-2.78%) |
Jul 15, 2021 | 95.71 | 96.62 | 94.47 | 95.32 | 41,795 | +0.73(+0.77%) |
Jul 14, 2021 | 95.86 | 95.86 | 94.05 | 94.59 | 42,280 | +1.15(+1.23%) |
Jul 13, 2021 | 93.78 | 94.99 | 93.33 | 93.44 | 82,392 | +0.32(+0.35%) |
Jul 12, 2021 | 92.01 | 93.20 | 91.57 | 93.12 | 59,141 | +0.32(+0.35%) |
Jul 09, 2021 | 91.28 | 92.99 | 90.49 | 92.79 | 71,923 | +4.50(+5.09%) |
Jul 08, 2021 | 87.98 | 89.42 | 87.41 | 88.30 | 107,636 | -5.85(-6.22%) |
Jul 07, 2021 | 95.93 | 95.97 | 93.17 | 94.15 | 53,592 | -0.39(-0.41%) |
Jul 06, 2021 | 96.10 | 96.57 | 93.48 | 94.54 | 110,554 | -5.13(-5.15%) |
Jul 02, 2021 | 98.92 | 99.67 | 98.02 | 99.67 | 75,239 | -0.39(-0.39%) |
Jul 01, 2021 | 102.06 | 102.24 | 98.75 | 100.06 | 82,242 | -1.73(-1.70%) |
Jun 30, 2021 | 101.61 | 102.59 | 101.25 | 101.80 | 57,502 | -2.05(-1.97%) |
Jun 29, 2021 | 101.76 | 103.86 | 101.16 | 103.84 | 55,417 | -0.22(-0.21%) |
Jun 28, 2021 | 103.66 | 104.34 | 103.31 | 104.06 | 50,553 | +0.42(+0.40%) |
Jun 25, 2021 | 103.98 | 104.29 | 102.73 | 103.64 | 63,286 | +2.17(+2.14%) |
Jun 24, 2021 | 100.50 | 101.54 | 100.33 | 101.47 | 59,635 | +2.96(+3.00%) |
Jun 23, 2021 | 99.13 | 100.52 | 98.51 | 98.51 | 99,439 | +1.64(+1.69%) |
Jun 22, 2021 | 95.58 | 97.04 | 94.85 | 96.87 | 161,142 | -1.21(-1.24%) |
Jun 21, 2021 | 96.71 | 98.26 | 95.44 | 98.08 | 116,861 | +1.71(+1.77%) |
Jun 18, 2021 | 97.67 | 97.97 | 96.29 | 96.38 | 589,922 | -2.76(-2.78%) |
Jun 17, 2021 | 98.76 | 100.02 | 98.33 | 99.14 | 75,038 | +1.70(+1.74%) |
Jun 16, 2021 | 100.92 | 101.76 | 95.98 | 97.44 | 109,646 | -3.92(-3.87%) |
Jun 15, 2021 | 102.70 | 102.90 | 101.01 | 101.36 | 47,310 | -2.34(-2.26%) |
Jun 14, 2021 | 103.07 | 104.35 | 102.85 | 103.71 | 70,903 | +0.93(+0.90%) |
Jun 11, 2021 | 103.32 | 103.32 | 101.93 | 102.78 | 37,791 | -1.12(-1.08%) |
Jun 10, 2021 | 102.60 | 104.39 | 102.44 | 103.90 | 67,591 | +2.42(+2.38%) |
Jun 09, 2021 | 102.32 | 102.84 | 101.29 | 101.48 | 80,639 | -0.91(-0.89%) |
Jun 08, 2021 | 103.11 | 103.13 | 101.44 | 102.39 | 155,637 | -1.60(-1.54%) |
Jun 07, 2021 | 104.07 | 104.24 | 102.84 | 103.99 | 63,100 | -1.64(-1.55%) |
Jun 04, 2021 | 104.97 | 105.91 | 104.73 | 105.63 | 79,459 | +3.02(+2.95%) |
Jun 03, 2021 | 102.87 | 103.80 | 101.93 | 102.61 | 65,841 | -3.62(-3.41%) |
Jun 02, 2021 | 105.23 | 106.46 | 104.76 | 106.23 | 53,078 | +0.34(+0.32%) |
Jun 01, 2021 | 106.14 | 106.66 | 104.75 | 105.89 | 145,285 | +5.80(+5.80%) |
May 28, 2021 | 98.36 | 100.43 | 98.36 | 100.08 | 684,822 | +2.10(+2.15%) |
May 27, 2021 | 98.05 | 98.55 | 97.17 | 97.98 | 222,124 | +0.31(+0.32%) |
May 26, 2021 | 96.63 | 98.06 | 96.63 | 97.67 | 326,379 | +2.07(+2.16%) |
May 25, 2021 | 96.52 | 98.58 | 95.25 | 95.60 | 175,450 | +2.70(+2.91%) |
May 24, 2021 | 91.76 | 93.53 | 91.40 | 92.90 | 68,594 | +2.43(+2.68%) |
May 21, 2021 | 93.71 | 93.71 | 90.20 | 90.47 | 74,725 | -3.51(-3.73%) |
May 20, 2021 | 92.55 | 94.44 | 92.55 | 93.98 | 28,503 | +1.64(+1.78%) |
May 19, 2021 | 89.54 | 93.15 | 89.51 | 92.34 | 78,114 | -0.89(-0.96%) |
May 18, 2021 | 92.96 | 94.38 | 92.70 | 93.23 | 69,700 | +3.64(+4.06%) |
May 17, 2021 | 88.18 | 89.74 | 87.72 | 89.59 | 50,384 | -0.36(-0.40%) |
May 14, 2021 | 88.16 | 90.11 | 87.69 | 89.95 | 73,875 | +4.71(+5.53%) |
May 13, 2021 | 86.21 | 87.56 | 84.03 | 85.24 | 53,663 | -0.38(-0.44%) |
May 12, 2021 | 88.70 | 89.78 | 85.14 | 85.62 | 118,973 | -7.28(-7.84%) |
May 11, 2021 | 88.66 | 93.29 | 88.40 | 92.90 | 63,400 | -1.07(-1.14%) |
May 10, 2021 | 98.28 | 98.28 | 93.70 | 93.97 | 264,209 | -5.53(-5.56%) |
May 07, 2021 | 98.06 | 100.63 | 97.43 | 99.50 | 198,395 | +3.07(+3.19%) |
May 06, 2021 | 95.07 | 96.52 | 94.31 | 96.43 | 48,074 | +2.50(+2.66%) |
May 05, 2021 | 93.67 | 94.57 | 92.96 | 93.92 | 72,389 | +1.45(+1.57%) |
May 04, 2021 | 93.40 | 93.88 | 90.43 | 92.47 | 121,232 | -2.93(-3.07%) |
May 03, 2021 | 95.29 | 97.04 | 94.61 | 95.40 | 97,356 | -0.27(-0.29%) |
Apr 30, 2021 | 97.13 | 97.66 | 95.04 | 95.68 | 109,594 | -5.15(-5.11%) |
Apr 29, 2021 | 102.88 | 102.88 | 98.64 | 100.82 | 55,411 | -1.19(-1.16%) |
Apr 28, 2021 | 100.92 | 102.99 | 100.53 | 102.01 | 73,642 | +2.38(+2.39%) |
Apr 27, 2021 | 99.63 | 100.49 | 99.21 | 99.63 | 46,043 | +0.00(+0.00%) |
Apr 26, 2021 | 99.01 | 99.97 | 98.36 | 99.63 | 91,822 | +0.32(+0.32%) |
Apr 23, 2021 | 97.97 | 99.65 | 97.97 | 99.31 | 97,780 | +4.00(+4.20%) |
Apr 22, 2021 | 96.38 | 96.89 | 94.38 | 95.31 | 26,390 | -1.01(-1.05%) |
Apr 21, 2021 | 93.31 | 96.43 | 92.53 | 96.32 | 38,570 | +1.65(+1.74%) |
Apr 20, 2021 | 96.59 | 96.91 | 93.74 | 94.67 | 63,377 | -2.09(-2.16%) |
Apr 19, 2021 | 97.35 | 97.86 | 95.95 | 96.76 | 52,667 | -1.10(-1.12%) |
Apr 16, 2021 | 98.09 | 98.41 | 96.64 | 97.86 | 59,068 | +0.72(+0.74%) |
Apr 15, 2021 | 97.09 | 97.45 | 96.10 | 97.14 | 49,864 | +2.36(+2.49%) |
Apr 14, 2021 | 95.67 | 96.23 | 94.39 | 94.78 | 58,092 | +1.43(+1.53%) |
Apr 13, 2021 | 92.10 | 94.28 | 91.95 | 93.34 | 68,398 | +1.21(+1.32%) |
Apr 12, 2021 | 91.88 | 92.43 | 91.25 | 92.13 | 75,675 | -1.73(-1.85%) |
Apr 09, 2021 | 93.49 | 93.91 | 92.99 | 93.87 | 72,254 | -2.59(-2.68%) |
Apr 08, 2021 | 96.76 | 97.70 | 96.02 | 96.45 | 84,786 | +2.59(+2.76%) |
Apr 07, 2021 | 94.30 | 95.00 | 92.96 | 93.87 | 156,253 | -4.62(-4.69%) |
Apr 06, 2021 | 96.70 | 99.55 | 96.36 | 98.48 | 94,068 | +1.47(+1.51%) |
Apr 05, 2021 | 97.35 | 97.71 | 96.25 | 97.01 | 76,043 | +1.09(+1.14%) |
Apr 01, 2021 | 97.15 | 97.44 | 95.36 | 95.92 | 171,405 | +2.73(+2.93%) |
Mar 31, 2021 | 91.27 | 93.78 | 91.27 | 93.19 | 85,966 | +1.63(+1.78%) |
Mar 30, 2021 | 90.47 | 92.05 | 89.82 | 91.56 | 45,070 | +0.88(+0.97%) |
Mar 29, 2021 | 90.28 | 91.44 | 89.34 | 90.68 | 52,962 | -1.82(-1.97%) |
Mar 26, 2021 | 88.41 | 92.77 | 87.19 | 92.50 | 131,217 | +6.41(+7.44%) |
Mar 25, 2021 | 84.20 | 86.48 | 83.92 | 86.09 | 151,106 | +1.13(+1.33%) |
Mar 24, 2021 | 89.31 | 89.38 | 84.89 | 84.96 | 134,981 | -6.13(-6.73%) |
Mar 23, 2021 | 92.87 | 93.45 | 90.86 | 91.09 | 128,381 | -5.58(-5.77%) |
Mar 22, 2021 | 95.70 | 97.38 | 94.59 | 96.67 | 85,058 | -0.31(-0.32%) |
Mar 19, 2021 | 94.73 | 97.18 | 93.75 | 96.98 | 81,072 | +2.75(+2.92%) |
Mar 18, 2021 | 97.01 | 97.51 | 93.83 | 94.24 | 116,879 | -5.23(-5.26%) |
Mar 17, 2021 | 95.19 | 100.65 | 94.63 | 99.47 | 167,141 | +0.42(+0.42%) |
Mar 16, 2021 | 98.76 | 100.15 | 97.98 | 99.05 | 79,246 | +1.27(+1.30%) |
Mar 15, 2021 | 95.89 | 97.88 | 95.12 | 97.78 | 102,831 | +0.83(+0.86%) |
Mar 12, 2021 | 96.35 | 97.08 | 94.82 | 96.95 | 190,858 | -5.59(-5.45%) |
Mar 11, 2021 | 100.41 | 102.98 | 98.99 | 102.54 | 286,389 | +8.65(+9.21%) |
Mar 10, 2021 | 95.96 | 96.48 | 92.47 | 93.89 | 133,767 | -1.26(-1.32%) |
Mar 09, 2021 | 93.06 | 96.53 | 92.84 | 95.15 | 213,779 | +5.90(+6.61%) |
Mar 08, 2021 | 92.01 | 92.65 | 88.56 | 89.25 | 229,471 | -7.82(-8.06%) |
Mar 05, 2021 | 97.81 | 97.87 | 91.77 | 97.07 | 181,146 | +3.02(+3.21%) |
Mar 04, 2021 | 99.94 | 101.19 | 92.54 | 94.05 | 256,184 | -7.15(-7.07%) |
Mar 03, 2021 | 104.05 | 104.62 | 99.99 | 101.20 | 96,595 | -0.40(-0.39%) |
Mar 02, 2021 | 102.61 | 103.19 | 100.71 | 101.60 | 135,575 | -3.29(-3.13%) |
Mar 01, 2021 | 102.91 | 105.67 | 102.20 | 104.89 | 162,215 | +7.75(+7.98%) |
Feb 26, 2021 | 99.14 | 99.30 | 95.20 | 97.14 | 195,714 | -4.20(-4.14%) |
Feb 25, 2021 | 108.75 | 109.46 | 100.58 | 101.33 | 148,885 | -7.13(-6.58%) |
Feb 24, 2021 | 105.17 | 108.63 | 103.19 | 108.47 | 175,751 | -2.03(-1.83%) |
Feb 23, 2021 | 107.18 | 111.75 | 103.02 | 110.49 | 197,216 | +1.36(+1.25%) |
Feb 22, 2021 | 110.45 | 112.48 | 108.94 | 109.13 | 289,921 | -10.21(-8.56%) |
Feb 19, 2021 | 119.58 | 121.42 | 118.62 | 119.34 | 94,584 | +2.17(+1.85%) |
Feb 18, 2021 | 116.56 | 117.39 | 113.52 | 117.17 | 187,709 | -5.35(-4.37%) |
Feb 17, 2021 | 121.75 | 122.67 | 120.00 | 122.52 | 124,284 | +0.16(+0.13%) |
Feb 16, 2021 | 123.59 | 124.56 | 121.43 | 122.36 | 155,430 | +0.76(+0.62%) |
Feb 12, 2021 | 119.69 | 122.50 | 118.87 | 121.61 | 90,256 | +0.47(+0.39%) |
Feb 11, 2021 | 120.79 | 122.61 | 120.14 | 121.13 | 150,625 | +3.79(+3.23%) |
Feb 10, 2021 | 119.37 | 119.77 | 115.25 | 117.34 | 127,910 | +1.34(+1.16%) |
Feb 09, 2021 | 112.62 | 116.52 | 112.62 | 116.00 | 119,074 | +3.35(+2.98%) |
Feb 08, 2021 | 110.92 | 113.18 | 110.85 | 112.64 | 116,959 | +0.66(+0.59%) |
Feb 05, 2021 | 110.75 | 112.19 | 109.45 | 111.98 | 80,333 | +2.74(+2.51%) |
Feb 04, 2021 | 108.66 | 109.45 | 106.88 | 109.24 | 90,762 | -0.14(-0.13%) |
Feb 03, 2021 | 109.88 | 110.33 | 108.19 | 109.39 | 97,322 | +1.72(+1.60%) |
Feb 02, 2021 | 108.11 | 108.28 | 106.67 | 107.66 | 136,632 | +4.22(+4.08%) |
Feb 01, 2021 | 101.74 | 104.04 | 100.52 | 103.44 | 180,522 | +8.04(+8.43%) |
Jan 29, 2021 | 98.26 | 98.67 | 94.33 | 95.39 | 237,094 | -8.20(-7.92%) |
Jan 28, 2021 | 100.81 | 104.61 | 100.25 | 103.60 | 163,981 | +2.31(+2.28%) |
Jan 27, 2021 | 103.49 | 104.83 | 101.09 | 101.28 | 311,139 | -8.97(-8.14%) |
Jan 26, 2021 | 110.26 | 110.91 | 108.83 | 110.26 | 114,989 | -2.89(-2.55%) |
Jan 25, 2021 | 114.44 | 114.74 | 110.13 | 113.15 | 251,511 | +2.48(+2.24%) |
Jan 22, 2021 | 108.83 | 111.11 | 108.39 | 110.66 | 727,224 | -3.16(-2.78%) |
Jan 21, 2021 | 114.40 | 114.40 | 112.31 | 113.83 | 140,202 | +1.01(+0.90%) |
Jan 20, 2021 | 113.26 | 113.31 | 111.06 | 112.81 | 302,759 | +5.51(+5.14%) |
Jan 19, 2021 | 108.83 | 108.94 | 106.70 | 107.30 | 320,854 | +5.02(+4.91%) |
Jan 15, 2021 | 103.61 | 104.04 | 101.46 | 102.28 | 185,896 | -4.50(-4.21%) |
Jan 14, 2021 | 107.29 | 108.87 | 106.49 | 106.78 | 128,804 | +2.76(+2.65%) |
Jan 13, 2021 | 104.01 | 105.29 | 102.40 | 104.02 | 114,727 | +0.62(+0.60%) |
Jan 12, 2021 | 102.30 | 103.86 | 101.57 | 103.41 | 170,297 | +2.74(+2.72%) |
Jan 11, 2021 | 100.35 | 101.83 | 100.06 | 100.67 | 264,794 | -3.69(-3.54%) |
Jan 08, 2021 | 101.78 | 104.70 | 100.42 | 104.36 | 1,149,793 | +7.66(+7.93%) |
Jan 07, 2021 | 95.90 | 96.90 | 94.50 | 96.70 | 129,596 | +2.54(+2.70%) |
Jan 06, 2021 | 94.57 | 97.74 | 93.58 | 94.16 | 223,009 | -2.47(-2.56%) |
Jan 05, 2021 | 92.81 | 96.79 | 92.81 | 96.63 | 170,413 | +6.26(+6.93%) |
Jan 04, 2021 | 93.28 | 94.31 | 89.41 | 90.37 | 219,873 | +1.82(+2.05%) |
Dec 31, 2020 | 88.55 | 88.55 | 88.55 | 170,979 | -0.27(-0.31%) | |
Dec 30, 2020 | 88.12 | 89.59 | 88.12 | 88.83 | 170,979 | +3.61(+4.24%) |
Dec 29, 2020 | 83.84 | 85.45 | 83.69 | 85.22 | 126,346 | +3.55(+4.35%) |
Dec 28, 2020 | 82.03 | 82.33 | 81.09 | 81.67 | 63,873 | +0.55(+0.68%) |
Dec 24, 2020 | 81.32 | 81.85 | 79.80 | 81.12 | 55,631 | -1.09(-1.33%) |
Dec 23, 2020 | 81.86 | 82.55 | 81.52 | 82.21 | 60,397 | +2.45(+3.08%) |
Dec 22, 2020 | 80.83 | 80.94 | 79.35 | 79.75 | 101,624 | -1.87(-2.29%) |
Dec 21, 2020 | 79.58 | 82.64 | 79.46 | 81.62 | 186,384 | -3.40(-4.00%) |
Dec 18, 2020 | 85.23 | 85.40 | 84.33 | 85.02 | 73,999 | -0.63(-0.73%) |
Dec 17, 2020 | 85.50 | 85.91 | 84.85 | 85.65 | 117,182 | +1.75(+2.09%) |
Dec 16, 2020 | 83.33 | 84.39 | 83.06 | 83.89 | 81,944 | +1.17(+1.41%) |
Dec 15, 2020 | 81.26 | 82.91 | 80.71 | 82.73 | 72,380 | +2.47(+3.08%) |
Dec 14, 2020 | 82.05 | 82.23 | 80.16 | 80.26 | 115,628 | -1.39(-1.71%) |
Dec 11, 2020 | 81.77 | 82.36 | 81.10 | 81.65 | 86,033 | -1.62(-1.95%) |
Dec 10, 2020 | 79.90 | 83.57 | 79.83 | 83.27 | 97,270 | +3.01(+3.75%) |
Dec 09, 2020 | 83.09 | 83.09 | 79.10 | 80.26 | 135,989 | -2.01(-2.44%) |
Dec 08, 2020 | 81.93 | 82.31 | 81.19 | 82.26 | 69,175 | +0.18(+0.22%) |
Dec 07, 2020 | 81.49 | 82.92 | 81.36 | 82.08 | 142,789 | -0.16(-0.20%) |
Dec 04, 2020 | 81.69 | 82.37 | 81.31 | 82.24 | 180,301 | +2.61(+3.28%) |
Dec 03, 2020 | 79.36 | 80.87 | 79.13 | 79.63 | 133,957 | +2.45(+3.18%) |
Dec 02, 2020 | 76.62 | 77.63 | 75.71 | 77.18 | 101,763 | +0.38(+0.49%) |