Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.03 | 88.20 | 87.23 | 87.20 | 3,316,818 | -0.67(-0.76%) |
Sep 29, 2021 | 86.72 | 88.49 | 86.63 | 87.87 | 3,691,942 | +1.15(+1.33%) |
Sep 28, 2021 | 87.08 | 87.44 | 86.30 | 86.72 | 3,499,188 | -0.52(-0.59%) |
Sep 27, 2021 | 87.97 | 88.96 | 87.12 | 87.24 | 3,102,790 | -0.74(-0.84%) |
Sep 24, 2021 | 87.79 | 88.53 | 87.47 | 87.98 | 3,369,370 | +0.05(+0.06%) |
Sep 23, 2021 | 88.11 | 88.87 | 87.75 | 87.93 | 2,708,151 | -0.13(-0.14%) |
Sep 22, 2021 | 88.69 | 88.87 | 87.73 | 88.05 | 3,058,454 | -0.34(-0.38%) |
Sep 21, 2021 | 89.29 | 89.78 | 88.31 | 88.39 | 3,664,969 | -0.64(-0.72%) |
Sep 20, 2021 | 88.72 | 89.63 | 88.04 | 89.04 | 5,491,922 | -0.03(-0.03%) |
Sep 17, 2021 | 90.25 | 90.77 | 88.97 | 89.06 | 7,497,133 | -1.55(-1.72%) |
Sep 16, 2021 | 91.58 | 91.87 | 90.50 | 90.62 | 3,602,502 | -0.55(-0.61%) |
Sep 15, 2021 | 90.47 | 91.52 | 90.07 | 91.17 | 3,128,288 | +0.38(+0.41%) |
Sep 14, 2021 | 92.04 | 92.49 | 90.68 | 90.80 | 3,829,302 | -1.00(-1.09%) |
Sep 13, 2021 | 92.91 | 93.13 | 91.64 | 91.80 | 3,134,683 | -0.42(-0.46%) |
Sep 10, 2021 | 93.51 | 93.63 | 92.17 | 92.22 | 2,682,424 | -1.27(-1.36%) |
Sep 09, 2021 | 93.91 | 94.14 | 93.40 | 93.48 | 2,593,781 | -0.63(-0.67%) |
Sep 08, 2021 | 92.28 | 94.41 | 91.78 | 94.12 | 4,047,093 | +1.90(+2.06%) |
Sep 07, 2021 | 94.29 | 94.35 | 92.20 | 92.22 | 5,005,282 | -2.22(-2.35%) |
Sep 03, 2021 | 95.07 | 95.29 | 94.24 | 94.43 | 3,406,288 | -0.87(-0.91%) |
Sep 02, 2021 | 94.90 | 95.57 | 94.72 | 95.30 | 3,125,193 | +0.47(+0.50%) |
Sep 01, 2021 | 93.74 | 95.06 | 93.53 | 94.83 | 2,797,254 | +1.30(+1.39%) |
Aug 31, 2021 | 93.68 | 94.38 | 93.29 | 93.52 | 3,434,917 | -0.12(-0.12%) |
Aug 30, 2021 | 93.38 | 93.97 | 93.23 | 93.64 | 2,179,962 | +0.11(+0.11%) |
Aug 27, 2021 | 93.90 | 94.12 | 93.38 | 93.53 | 1,929,847 | -0.16(-0.17%) |
Aug 26, 2021 | 94.18 | 94.34 | 93.66 | 93.69 | 2,793,117 | -0.47(-0.50%) |
Aug 25, 2021 | 93.94 | 94.68 | 93.32 | 94.16 | 2,638,722 | +0.21(+0.22%) |
Aug 24, 2021 | 94.75 | 94.87 | 93.28 | 93.96 | 4,175,877 | -0.61(-0.64%) |
Aug 23, 2021 | 95.67 | 96.03 | 94.43 | 94.57 | 3,035,869 | -1.23(-1.29%) |
Aug 20, 2021 | 94.92 | 95.92 | 94.40 | 95.80 | 2,875,145 | +0.29(+0.31%) |
Aug 19, 2021 | 95.67 | 96.70 | 95.34 | 95.50 | 2,758,129 | -0.15(-0.16%) |
Aug 18, 2021 | 96.30 | 96.36 | 95.23 | 95.66 | 3,171,707 | -0.59(-0.61%) |
Aug 17, 2021 | 96.32 | 96.72 | 95.39 | 96.25 | 2,408,173 | -0.09(-0.09%) |
Aug 16, 2021 | 95.01 | 96.84 | 94.86 | 96.34 | 3,678,130 | +1.62(+1.71%) |
Aug 13, 2021 | 94.70 | 94.98 | 94.30 | 94.72 | 2,250,501 | +0.28(+0.29%) |
Aug 12, 2021 | 94.53 | 95.16 | 94.24 | 94.44 | 2,492,521 | -0.42(-0.44%) |
Aug 11, 2021 | 94.98 | 95.45 | 94.71 | 94.86 | 2,835,496 | +0.21(+0.22%) |
Aug 10, 2021 | 94.29 | 94.94 | 93.85 | 94.64 | 2,284,001 | +0.66(+0.71%) |
Aug 09, 2021 | 94.47 | 94.74 | 93.37 | 93.98 | 2,751,807 | -0.72(-0.76%) |
Aug 06, 2021 | 95.10 | 95.67 | 94.63 | 94.70 | 2,956,760 | -0.86(-0.90%) |
Aug 05, 2021 | 94.51 | 95.62 | 94.14 | 95.56 | 3,211,986 | +1.06(+1.12%) |
Aug 04, 2021 | 94.10 | 94.73 | 93.29 | 94.49 | 2,554,713 | +0.11(+0.11%) |
Aug 03, 2021 | 94.21 | 95.23 | 93.83 | 94.39 | 2,709,588 | +0.37(+0.40%) |
Aug 02, 2021 | 93.31 | 94.43 | 93.10 | 94.02 | 3,831,620 | +0.96(+1.03%) |
Jul 30, 2021 | 93.56 | 94.48 | 92.86 | 93.06 | 2,900,388 | -0.50(-0.54%) |
Jul 29, 2021 | 93.77 | 93.90 | 92.94 | 93.56 | 1,669,290 | +0.03(+0.03%) |
Jul 28, 2021 | 94.08 | 94.20 | 92.74 | 93.54 | 2,422,390 | -0.63(-0.67%) |
Jul 27, 2021 | 92.40 | 94.45 | 92.12 | 94.17 | 2,299,916 | +1.58(+1.70%) |
Jul 26, 2021 | 92.61 | 93.01 | 92.03 | 92.59 | 3,580,605 | +0.10(+0.11%) |
Jul 23, 2021 | 91.24 | 92.60 | 91.24 | 92.49 | 2,141,584 | +1.37(+1.51%) |
Jul 22, 2021 | 91.34 | 92.05 | 90.98 | 91.12 | 3,330,437 | -0.21(-0.23%) |
Jul 21, 2021 | 92.01 | 92.16 | 91.30 | 91.33 | 2,347,307 | -0.51(-0.56%) |
Jul 20, 2021 | 92.15 | 93.33 | 91.57 | 91.85 | 2,723,697 | -0.13(-0.14%) |
Jul 19, 2021 | 92.48 | 93.37 | 90.96 | 91.98 | 6,267,430 | -0.77(-0.83%) |
Jul 16, 2021 | 92.17 | 93.30 | 91.91 | 92.75 | 3,116,378 | +0.73(+0.79%) |
Jul 15, 2021 | 90.78 | 92.08 | 90.78 | 92.02 | 3,240,924 | +1.10(+1.21%) |
Jul 14, 2021 | 89.86 | 91.23 | 89.04 | 90.93 | 3,041,654 | +1.04(+1.15%) |
Jul 13, 2021 | 89.83 | 90.17 | 89.39 | 89.89 | 3,133,714 | +0.00(+0.00%) |
Jul 12, 2021 | 88.73 | 89.99 | 88.41 | 89.89 | 2,834,047 | +0.77(+0.86%) |
Jul 09, 2021 | 89.38 | 89.46 | 88.45 | 89.12 | 3,022,872 | +0.09(+0.10%) |
Jul 08, 2021 | 88.56 | 89.42 | 88.40 | 89.03 | 2,695,159 | +0.17(+0.19%) |
Jul 07, 2021 | 88.49 | 89.03 | 87.81 | 88.86 | 2,309,148 | +0.48(+0.54%) |
Jul 06, 2021 | 88.17 | 88.44 | 87.12 | 88.38 | 3,679,961 | +0.28(+0.32%) |
Jul 02, 2021 | 88.31 | 88.31 | 87.81 | 88.10 | 2,009,753 | -0.04(-0.04%) |
Jul 01, 2021 | 87.61 | 88.42 | 87.07 | 88.14 | 2,718,572 | +0.73(+0.84%) |
Jun 30, 2021 | 86.92 | 87.61 | 86.48 | 87.40 | 2,816,223 | +0.53(+0.61%) |
Jun 29, 2021 | 88.32 | 88.75 | 86.48 | 86.87 | 3,015,207 | -1.67(-1.89%) |
Jun 28, 2021 | 88.54 | 89.18 | 88.22 | 88.54 | 3,606,284 | +0.26(+0.29%) |
Jun 25, 2021 | 87.97 | 88.38 | 87.61 | 88.29 | 3,655,260 | +0.58(+0.66%) |
Jun 24, 2021 | 87.85 | 88.05 | 87.38 | 87.71 | 2,765,661 | -0.14(-0.16%) |
Jun 23, 2021 | 88.67 | 89.35 | 87.72 | 87.85 | 4,514,958 | -1.04(-1.17%) |
Jun 22, 2021 | 89.28 | 89.84 | 88.78 | 88.89 | 2,893,872 | -0.81(-0.90%) |
Jun 21, 2021 | 88.61 | 89.92 | 88.32 | 89.70 | 4,027,839 | +1.51(+1.71%) |
Jun 18, 2021 | 90.32 | 90.53 | 88.10 | 88.19 | 5,862,501 | -2.49(-2.74%) |
Jun 17, 2021 | 90.15 | 91.34 | 89.85 | 90.68 | 4,516,483 | +0.54(+0.60%) |
Jun 16, 2021 | 91.83 | 91.99 | 90.07 | 90.14 | 4,365,906 | -1.25(-1.37%) |
Jun 15, 2021 | 90.84 | 91.64 | 90.50 | 91.39 | 3,093,326 | +0.61(+0.67%) |
Jun 14, 2021 | 90.24 | 90.79 | 90.09 | 90.78 | 2,262,865 | +0.53(+0.59%) |
Jun 11, 2021 | 89.89 | 90.36 | 89.54 | 90.24 | 2,156,158 | +0.19(+0.22%) |
Jun 10, 2021 | 89.76 | 90.18 | 89.55 | 90.05 | 2,014,884 | +0.28(+0.32%) |
Jun 09, 2021 | 89.08 | 89.84 | 88.92 | 89.77 | 1,789,979 | +0.71(+0.80%) |
Jun 08, 2021 | 90.43 | 90.43 | 88.92 | 89.06 | 3,555,546 | -1.12(-1.25%) |
Jun 07, 2021 | 89.91 | 90.49 | 89.82 | 90.18 | 3,766,942 | +0.34(+0.37%) |
Jun 04, 2021 | 90.28 | 90.39 | 89.77 | 89.85 | 3,130,273 | -0.17(-0.19%) |
Jun 03, 2021 | 88.75 | 90.32 | 88.69 | 90.01 | 3,842,815 | +0.88(+0.98%) |
Jun 02, 2021 | 88.90 | 89.66 | 88.29 | 89.14 | 2,134,607 | +0.53(+0.60%) |
Jun 01, 2021 | 89.01 | 89.19 | 88.16 | 88.61 | 3,180,830 | -0.12(-0.14%) |
May 28, 2021 | 88.86 | 89.22 | 88.53 | 88.73 | 2,565,297 | +0.19(+0.21%) |
May 27, 2021 | 89.70 | 89.74 | 88.45 | 88.54 | 4,801,648 | -0.97(-1.09%) |
May 26, 2021 | 89.69 | 89.96 | 89.23 | 89.52 | 2,945,470 | -0.18(-0.20%) |
May 25, 2021 | 90.41 | 90.41 | 89.24 | 89.70 | 3,405,421 | -0.89(-0.98%) |
May 24, 2021 | 91.27 | 91.64 | 90.45 | 90.58 | 3,079,542 | -0.49(-0.53%) |
May 21, 2021 | 90.78 | 91.25 | 90.24 | 91.07 | 4,672,163 | +0.52(+0.58%) |
May 20, 2021 | 89.70 | 91.00 | 89.59 | 90.55 | 3,512,900 | +0.98(+1.10%) |
May 19, 2021 | 90.48 | 90.62 | 88.64 | 89.56 | 4,937,740 | -1.18(-1.30%) |
May 18, 2021 | 90.48 | 91.29 | 90.27 | 90.74 | 5,486,134 | +0.04(+0.04%) |
May 17, 2021 | 91.34 | 95.62 | 90.64 | 90.70 | 6,305,990 | -0.54(-0.59%) |
May 14, 2021 | 91.47 | 91.93 | 90.85 | 91.24 | 2,721,628 | +0.05(+0.06%) |
May 13, 2021 | 88.89 | 91.71 | 88.89 | 91.19 | 3,748,463 | +2.43(+2.74%) |
May 12, 2021 | 90.81 | 90.94 | 88.73 | 88.76 | 5,105,463 | -2.11(-2.33%) |
May 11, 2021 | 91.58 | 91.72 | 90.08 | 90.87 | 5,118,053 | -0.10(-0.11%) |
May 10, 2021 | 88.80 | 94.71 | 88.62 | 90.97 | 9,321,563 | +2.53(+2.86%) |
May 07, 2021 | 88.03 | 88.95 | 87.86 | 88.45 | 5,183,364 | +0.28(+0.32%) |
May 06, 2021 | 87.48 | 88.34 | 87.12 | 88.16 | 2,339,540 | +1.03(+1.19%) |
May 05, 2021 | 87.21 | 88.27 | 86.51 | 87.13 | 4,085,076 | -1.25(-1.41%) |
May 04, 2021 | 88.31 | 88.63 | 87.79 | 88.38 | 3,531,035 | +0.06(+0.07%) |
May 03, 2021 | 88.41 | 89.36 | 88.02 | 88.31 | 4,073,513 | +0.02(+0.02%) |
Apr 30, 2021 | 87.57 | 88.31 | 87.05 | 88.30 | 2,936,441 | +1.00(+1.15%) |
Apr 29, 2021 | 86.53 | 87.37 | 86.45 | 87.30 | 2,476,863 | +0.86(+0.99%) |
Apr 28, 2021 | 86.72 | 86.95 | 86.00 | 86.44 | 2,867,510 | -0.04(-0.04%) |
Apr 27, 2021 | 86.78 | 86.95 | 86.24 | 86.47 | 3,924,370 | -0.52(-0.59%) |
Apr 26, 2021 | 87.64 | 87.64 | 86.82 | 86.99 | 3,136,012 | -0.57(-0.65%) |
Apr 23, 2021 | 87.77 | 88.09 | 87.20 | 87.56 | 3,249,357 | -0.20(-0.23%) |
Apr 22, 2021 | 88.75 | 88.75 | 87.72 | 87.76 | 4,409,583 | -0.89(-1.00%) |
Apr 21, 2021 | 88.89 | 89.14 | 88.19 | 88.65 | 4,267,107 | -0.28(-0.32%) |
Apr 20, 2021 | 87.82 | 89.30 | 87.74 | 88.93 | 3,616,740 | +1.06(+1.21%) |
Apr 19, 2021 | 88.29 | 88.35 | 87.39 | 87.87 | 3,981,676 | -0.41(-0.47%) |
Apr 16, 2021 | 87.56 | 88.68 | 87.47 | 88.28 | 4,357,222 | +0.81(+0.92%) |
Apr 15, 2021 | 86.67 | 87.59 | 86.59 | 87.47 | 3,730,851 | +0.84(+0.97%) |
Apr 14, 2021 | 86.19 | 86.72 | 85.96 | 86.63 | 4,110,249 | +0.25(+0.29%) |
Apr 13, 2021 | 85.17 | 86.68 | 84.89 | 86.38 | 4,175,212 | +0.75(+0.88%) |
Apr 12, 2021 | 85.18 | 86.03 | 85.12 | 85.62 | 4,315,911 | +0.09(+0.10%) |
Apr 09, 2021 | 85.94 | 86.59 | 85.45 | 85.53 | 2,313,345 | -0.07(-0.08%) |
Apr 08, 2021 | 85.88 | 86.07 | 85.38 | 85.60 | 5,613,287 | -0.18(-0.20%) |
Apr 07, 2021 | 85.67 | 85.98 | 85.37 | 85.78 | 2,907,064 | +0.22(+0.26%) |
Apr 06, 2021 | 84.85 | 85.59 | 84.24 | 85.56 | 4,142,640 | +0.56(+0.66%) |
Apr 05, 2021 | 84.49 | 85.64 | 84.33 | 85.00 | 3,238,442 | +0.57(+0.68%) |
Apr 01, 2021 | 84.56 | 84.65 | 83.60 | 84.43 | 3,279,691 | -0.22(-0.26%) |
Mar 31, 2021 | 84.10 | 84.88 | 84.04 | 84.65 | 3,969,254 | +0.25(+0.30%) |
Mar 30, 2021 | 85.58 | 85.62 | 83.80 | 84.39 | 3,734,220 | -1.18(-1.37%) |
Mar 29, 2021 | 84.00 | 85.86 | 83.59 | 85.57 | 5,634,780 | +1.53(+1.83%) |
Mar 26, 2021 | 83.56 | 84.14 | 83.14 | 84.03 | 6,883,474 | +0.26(+0.31%) |
Mar 25, 2021 | 83.28 | 84.10 | 82.78 | 83.77 | 2,991,119 | +1.00(+1.21%) |
Mar 24, 2021 | 82.02 | 83.42 | 81.90 | 82.77 | 3,448,850 | +0.32(+0.39%) |
Mar 23, 2021 | 81.54 | 82.95 | 81.25 | 82.45 | 4,393,660 | +0.79(+0.97%) |
Mar 22, 2021 | 81.31 | 81.76 | 80.76 | 81.66 | 4,684,441 | +0.35(+0.43%) |
Mar 19, 2021 | 81.09 | 81.86 | 80.33 | 81.31 | 12,864,121 | +0.34(+0.42%) |
Mar 18, 2021 | 80.52 | 81.25 | 80.05 | 80.97 | 3,959,171 | +0.42(+0.52%) |
Mar 17, 2021 | 81.52 | 81.82 | 80.22 | 80.54 | 4,719,155 | -1.03(-1.26%) |
Mar 16, 2021 | 80.69 | 81.89 | 80.51 | 81.57 | 3,580,535 | +0.61(+0.75%) |
Mar 15, 2021 | 80.57 | 81.16 | 80.26 | 80.97 | 4,859,363 | +0.82(+1.02%) |
Mar 12, 2021 | 79.81 | 80.63 | 79.53 | 80.15 | 3,948,173 | +0.62(+0.78%) |
Mar 11, 2021 | 79.51 | 80.94 | 79.17 | 79.53 | 4,065,039 | -0.09(-0.11%) |
Mar 10, 2021 | 79.91 | 80.41 | 79.45 | 79.61 | 4,821,236 | -0.14(-0.18%) |
Mar 09, 2021 | 79.11 | 80.21 | 78.74 | 79.76 | 3,681,304 | +0.64(+0.81%) |
Mar 08, 2021 | 78.05 | 80.00 | 77.66 | 79.11 | 4,265,876 | +1.48(+1.91%) |
Mar 05, 2021 | 76.07 | 78.05 | 75.57 | 77.63 | 4,319,590 | +1.82(+2.39%) |
Mar 04, 2021 | 76.55 | 77.84 | 75.42 | 75.82 | 4,759,926 | -0.71(-0.93%) |
Mar 03, 2021 | 76.19 | 76.69 | 75.24 | 76.53 | 3,106,740 | +0.03(+0.03%) |
Mar 02, 2021 | 76.34 | 77.05 | 75.81 | 76.50 | 2,768,335 | +0.18(+0.23%) |
Mar 01, 2021 | 75.41 | 77.20 | 75.41 | 76.33 | 3,224,933 | +1.27(+1.69%) |
Feb 26, 2021 | 76.59 | 77.73 | 75.03 | 75.05 | 4,421,539 | -1.34(-1.76%) |
Feb 25, 2021 | 76.51 | 77.83 | 76.02 | 76.40 | 3,901,931 | -0.19(-0.25%) |
Feb 24, 2021 | 77.99 | 78.04 | 76.58 | 76.59 | 3,290,475 | -1.49(-1.91%) |
Feb 23, 2021 | 78.30 | 78.96 | 77.41 | 78.08 | 3,010,782 | +0.61(+0.78%) |
Feb 22, 2021 | 77.29 | 77.73 | 76.36 | 77.48 | 3,399,857 | -0.07(-0.09%) |
Feb 19, 2021 | 78.43 | 78.43 | 77.36 | 77.55 | 4,033,815 | -0.96(-1.23%) |
Feb 18, 2021 | 78.23 | 79.33 | 78.13 | 78.51 | 4,171,919 | +0.29(+0.37%) |
Feb 17, 2021 | 77.67 | 78.55 | 77.07 | 78.22 | 4,318,512 | +0.72(+0.93%) |
Feb 16, 2021 | 78.61 | 79.10 | 77.19 | 77.50 | 3,343,056 | -1.26(-1.60%) |
Feb 12, 2021 | 78.85 | 79.26 | 78.18 | 78.76 | 3,127,338 | -0.53(-0.66%) |
Feb 11, 2021 | 81.29 | 81.39 | 79.23 | 79.29 | 4,143,060 | -2.03(-2.50%) |
Feb 10, 2021 | 81.38 | 81.75 | 80.55 | 81.32 | 2,711,715 | +0.33(+0.41%) |
Feb 09, 2021 | 81.24 | 81.63 | 80.53 | 80.99 | 2,227,104 | -0.24(-0.30%) |
Feb 08, 2021 | 82.11 | 82.17 | 80.73 | 81.23 | 2,404,387 | -0.99(-1.20%) |
Feb 05, 2021 | 81.99 | 82.84 | 81.61 | 82.22 | 2,841,174 | +0.34(+0.41%) |
Feb 04, 2021 | 81.29 | 81.99 | 80.98 | 81.88 | 2,737,434 | +0.83(+1.03%) |
Feb 03, 2021 | 80.49 | 81.24 | 80.30 | 81.05 | 2,969,584 | +0.25(+0.31%) |
Feb 02, 2021 | 80.79 | 82.41 | 80.44 | 80.80 | 2,581,854 | -0.05(-0.06%) |
Feb 01, 2021 | 81.62 | 81.93 | 80.62 | 80.85 | 2,962,265 | -0.73(-0.89%) |
Jan 29, 2021 | 79.72 | 82.08 | 79.02 | 81.58 | 5,723,713 | +2.19(+2.75%) |
Jan 28, 2021 | 79.98 | 81.32 | 79.37 | 79.39 | 2,305,472 | -0.20(-0.25%) |
Jan 27, 2021 | 80.15 | 81.72 | 79.26 | 79.59 | 3,459,366 | -1.05(-1.30%) |
Jan 26, 2021 | 80.53 | 81.10 | 79.72 | 80.64 | 2,602,853 | +0.01(+0.01%) |
Jan 25, 2021 | 78.12 | 80.77 | 77.93 | 80.63 | 3,995,880 | +2.27(+2.90%) |
Jan 22, 2021 | 77.95 | 78.69 | 77.64 | 78.36 | 2,209,290 | +0.10(+0.12%) |
Jan 21, 2021 | 78.54 | 78.78 | 77.94 | 78.27 | 2,597,932 | -0.52(-0.66%) |
Jan 20, 2021 | 78.37 | 79.16 | 77.68 | 78.79 | 2,684,464 | +0.35(+0.44%) |
Jan 19, 2021 | 80.36 | 80.67 | 78.41 | 78.44 | 2,864,700 | -1.50(-1.88%) |
Jan 15, 2021 | 78.90 | 80.17 | 78.63 | 79.94 | 3,358,180 | +0.39(+0.49%) |
Jan 14, 2021 | 79.46 | 79.81 | 78.40 | 79.55 | 3,568,809 | +0.09(+0.11%) |
Jan 13, 2021 | 77.22 | 80.16 | 77.20 | 79.46 | 4,135,897 | +2.28(+2.96%) |
Jan 12, 2021 | 77.36 | 77.73 | 76.04 | 77.18 | 3,295,435 | -0.31(-0.40%) |
Jan 11, 2021 | 77.80 | 78.47 | 76.83 | 77.49 | 2,527,648 | -0.66(-0.84%) |
Jan 08, 2021 | 78.07 | 78.46 | 77.61 | 78.15 | 3,171,173 | +0.14(+0.18%) |
Jan 07, 2021 | 79.11 | 79.38 | 77.88 | 78.01 | 3,443,305 | -0.89(-1.12%) |
Jan 06, 2021 | 78.07 | 79.65 | 78.00 | 78.90 | 3,252,060 | +1.01(+1.29%) |
Jan 05, 2021 | 77.93 | 78.27 | 77.28 | 77.89 | 2,934,660 | +0.03(+0.04%) |
Jan 04, 2021 | 79.65 | 79.96 | 77.41 | 77.86 | 3,092,295 | -1.61(-2.02%) |
Dec 31, 2020 | 79.46 | 79.46 | 79.46 | 2,118,630 | +0.87(+1.10%) | |
Dec 30, 2020 | 78.04 | 79.05 | 78.04 | 78.60 | 2,118,630 | +0.61(+0.78%) |
Dec 29, 2020 | 78.57 | 79.01 | 77.83 | 77.99 | 2,355,598 | -0.34(-0.43%) |
Dec 28, 2020 | 78.25 | 78.68 | 77.87 | 78.33 | 1,696,252 | +0.50(+0.65%) |
Dec 24, 2020 | 77.43 | 77.87 | 77.07 | 77.82 | 845,162 | +0.55(+0.71%) |
Dec 23, 2020 | 78.09 | 78.76 | 77.26 | 77.28 | 2,254,289 | -0.43(-0.55%) |
Dec 22, 2020 | 77.32 | 77.73 | 76.89 | 77.70 | 3,262,607 | +0.37(+0.48%) |
Dec 21, 2020 | 77.94 | 78.11 | 76.53 | 77.33 | 5,394,861 | -1.06(-1.35%) |
Dec 18, 2020 | 79.37 | 79.50 | 78.32 | 78.39 | 8,460,726 | -1.04(-1.31%) |
Dec 17, 2020 | 79.25 | 79.70 | 78.98 | 79.43 | 4,966,033 | +0.79(+1.00%) |
Dec 16, 2020 | 80.18 | 80.70 | 78.63 | 78.64 | 4,674,195 | -1.30(-1.63%) |
Dec 15, 2020 | 79.20 | 80.57 | 78.89 | 79.94 | 4,677,584 | +0.85(+1.08%) |
Dec 14, 2020 | 80.17 | 81.65 | 79.06 | 79.09 | 4,245,056 | -0.36(-0.45%) |
Dec 11, 2020 | 79.19 | 79.75 | 78.89 | 79.45 | 3,716,064 | -0.19(-0.24%) |
Dec 10, 2020 | 79.58 | 79.91 | 78.83 | 79.64 | 4,180,852 | +0.32(+0.40%) |
Dec 09, 2020 | 79.40 | 79.62 | 78.36 | 79.32 | 3,454,563 | -0.10(-0.13%) |
Dec 08, 2020 | 79.26 | 79.86 | 78.46 | 79.42 | 2,774,731 | -0.31(-0.39%) |
Dec 07, 2020 | 78.72 | 80.11 | 78.59 | 79.73 | 2,339,538 | +0.62(+0.79%) |
Dec 04, 2020 | 80.02 | 80.43 | 78.23 | 79.11 | 3,655,111 | -1.04(-1.30%) |
Dec 03, 2020 | 81.13 | 81.32 | 79.93 | 80.15 | 2,634,104 | -1.32(-1.62%) |
Dec 02, 2020 | 80.80 | 81.50 | 79.77 | 81.47 | 2,504,880 | +0.53(+0.65%) |
Dec 01, 2020 | 81.20 | 82.14 | 80.86 | 80.94 | 3,395,984 | +0.52(+0.65%) |
Nov 30, 2020 | 81.69 | 81.80 | 79.79 | 80.42 | 5,775,214 | -1.68(-2.05%) |
Nov 27, 2020 | 83.45 | 83.45 | 81.66 | 82.10 | 1,490,758 | -1.35(-1.61%) |
Nov 25, 2020 | 83.27 | 83.52 | 82.31 | 83.45 | 2,257,568 | -0.10(-0.11%) |
Nov 24, 2020 | 81.99 | 83.60 | 81.49 | 83.54 | 5,013,247 | +2.54(+3.14%) |
Nov 23, 2020 | 80.30 | 81.09 | 79.85 | 81.00 | 4,373,522 | +0.65(+0.81%) |
Nov 20, 2020 | 79.58 | 80.44 | 79.31 | 80.35 | 4,855,276 | +0.76(+0.96%) |
Nov 19, 2020 | 79.27 | 79.64 | 78.12 | 79.58 | 3,880,913 | +0.15(+0.19%) |
Nov 18, 2020 | 81.22 | 81.55 | 79.38 | 79.44 | 3,397,697 | -1.21(-1.50%) |
Nov 17, 2020 | 81.84 | 82.45 | 80.57 | 80.64 | 3,662,370 | -1.81(-2.20%) |
Nov 16, 2020 | 83.36 | 83.36 | 81.99 | 82.46 | 3,275,668 | +0.03(+0.03%) |
Nov 13, 2020 | 82.20 | 82.76 | 82.10 | 82.43 | 2,174,607 | +0.63(+0.77%) |
Nov 12, 2020 | 82.88 | 83.24 | 81.23 | 81.80 | 3,593,859 | -1.82(-2.17%) |
Nov 11, 2020 | 83.93 | 84.78 | 83.38 | 83.62 | 3,145,981 | +0.15(+0.18%) |
Nov 10, 2020 | 82.25 | 83.58 | 81.03 | 83.47 | 3,658,893 | +1.50(+1.82%) |
Nov 09, 2020 | 83.19 | 84.97 | 81.73 | 81.97 | 4,827,544 | +1.68(+2.10%) |
Nov 06, 2020 | 81.20 | 82.09 | 80.20 | 80.29 | 2,770,361 | -0.67(-0.83%) |
Nov 05, 2020 | 81.48 | 83.32 | 80.75 | 80.96 | 2,946,536 | +0.58(+0.72%) |
Nov 04, 2020 | 81.69 | 83.12 | 80.39 | 80.39 | 3,355,957 | -1.69(-2.06%) |
Nov 03, 2020 | 81.51 | 82.97 | 81.14 | 82.08 | 4,087,612 | +1.46(+1.81%) |
Nov 02, 2020 | 79.85 | 80.94 | 79.27 | 80.62 | 3,408,531 | +1.47(+1.86%) |
Oct 30, 2020 | 78.76 | 79.91 | 78.39 | 79.15 | 3,846,037 | -0.11(-0.14%) |
Oct 29, 2020 | 77.95 | 80.08 | 77.00 | 79.26 | 3,985,836 | +1.08(+1.38%) |
Oct 28, 2020 | 78.87 | 79.99 | 78.05 | 78.18 | 4,257,973 | -1.79(-2.24%) |
Oct 27, 2020 | 80.19 | 80.72 | 79.59 | 79.96 | 2,648,677 | -0.10(-0.13%) |
Oct 26, 2020 | 79.00 | 80.34 | 78.60 | 80.07 | 3,155,910 | +0.34(+0.43%) |
Oct 23, 2020 | 80.77 | 81.09 | 78.17 | 79.72 | 5,274,335 | -0.95(-1.18%) |
Oct 22, 2020 | 79.56 | 80.69 | 79.10 | 80.68 | 4,843,872 | +1.19(+1.49%) |
Oct 21, 2020 | 79.02 | 79.90 | 78.68 | 79.49 | 2,598,506 | +0.39(+0.49%) |
Oct 20, 2020 | 79.15 | 79.74 | 78.88 | 79.10 | 2,610,692 | -0.01(-0.01%) |
Oct 19, 2020 | 79.16 | 79.80 | 78.84 | 79.11 | 2,658,085 | -0.26(-0.32%) |
Oct 16, 2020 | 79.21 | 79.96 | 78.82 | 79.37 | 3,271,482 | +0.35(+0.45%) |
Oct 15, 2020 | 78.25 | 79.76 | 77.98 | 79.02 | 2,526,045 | -0.61(-0.77%) |
Oct 14, 2020 | 79.78 | 80.34 | 79.06 | 79.63 | 2,817,094 | -0.21(-0.27%) |
Oct 13, 2020 | 79.60 | 80.14 | 78.45 | 79.84 | 2,961,268 | -0.16(-0.20%) |
Oct 12, 2020 | 80.08 | 80.64 | 79.56 | 80.01 | 3,644,491 | -0.16(-0.20%) |
Oct 09, 2020 | 80.03 | 80.70 | 79.09 | 80.17 | 4,290,598 | +0.13(+0.16%) |
Oct 08, 2020 | 78.61 | 80.28 | 78.11 | 80.04 | 3,785,966 | +1.59(+2.03%) |
Oct 07, 2020 | 78.72 | 79.16 | 77.94 | 78.45 | 2,886,227 | +0.46(+0.58%) |
Oct 06, 2020 | 78.81 | 79.11 | 77.73 | 78.00 | 3,484,205 | -0.83(-1.06%) |
Oct 05, 2020 | 78.18 | 79.18 | 77.25 | 78.83 | 3,536,177 | +0.14(+0.17%) |
Oct 02, 2020 | 76.66 | 79.18 | 76.21 | 78.69 | 6,895,471 | +1.31(+1.70%) |