Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.86 | 73.12 | 72.45 | 72.49 | 3,391,152 | -0.98(-1.34%) |
Sep 29, 2021 | 73.35 | 73.61 | 73.15 | 73.47 | 3,457,253 | +0.52(+0.72%) |
Sep 28, 2021 | 73.32 | 73.35 | 72.54 | 72.95 | 3,268,631 | -0.26(-0.35%) |
Sep 27, 2021 | 73.12 | 73.47 | 72.92 | 73.20 | 2,665,499 | -0.30(-0.41%) |
Sep 24, 2021 | 73.89 | 74.16 | 73.48 | 73.50 | 1,900,930 | -0.57(-0.77%) |
Sep 23, 2021 | 74.06 | 74.43 | 74.04 | 74.07 | 2,088,164 | +0.68(+0.93%) |
Sep 22, 2021 | 73.74 | 73.80 | 73.31 | 73.39 | 2,342,675 | -0.22(-0.30%) |
Sep 21, 2021 | 73.88 | 74.38 | 73.55 | 73.61 | 2,134,110 | +0.22(+0.30%) |
Sep 20, 2021 | 72.73 | 73.82 | 72.66 | 73.39 | 3,102,629 | -0.60(-0.81%) |
Sep 17, 2021 | 74.36 | 74.52 | 73.59 | 73.99 | 2,297,946 | -0.80(-1.07%) |
Sep 16, 2021 | 75.06 | 75.21 | 74.48 | 74.79 | 2,090,789 | -0.62(-0.82%) |
Sep 15, 2021 | 75.48 | 75.65 | 75.16 | 75.41 | 1,757,980 | -0.18(-0.23%) |
Sep 14, 2021 | 75.98 | 76.10 | 75.54 | 75.59 | 1,609,373 | +0.02(+0.02%) |
Sep 13, 2021 | 75.99 | 75.72 | 75.35 | 75.57 | 1,677,093 | -0.15(-0.20%) |
Sep 10, 2021 | 76.34 | 76.49 | 75.68 | 75.72 | 1,750,719 | -0.94(-1.23%) |
Sep 09, 2021 | 77.37 | 77.41 | 76.63 | 76.66 | 2,387,846 | -0.96(-1.23%) |
Sep 08, 2021 | 77.95 | 78.07 | 77.60 | 77.62 | 2,123,970 | -1.66(-2.09%) |
Sep 07, 2021 | 80.05 | 80.21 | 79.27 | 79.27 | 1,258,815 | -1.74(-2.14%) |
Sep 03, 2021 | 81.18 | 81.28 | 80.56 | 81.01 | 1,967,397 | -0.66(-0.81%) |
Sep 02, 2021 | 81.75 | 81.88 | 81.23 | 81.68 | 2,279,688 | -0.44(-0.54%) |
Sep 01, 2021 | 82.12 | 82.40 | 81.89 | 82.12 | 2,600,351 | +0.23(+0.28%) |
Aug 31, 2021 | 82.43 | 83.01 | 81.68 | 81.89 | 3,263,800 | +0.66(+0.81%) |
Aug 30, 2021 | 81.04 | 81.42 | 81.01 | 81.23 | 1,753,648 | -0.33(-0.40%) |
Aug 27, 2021 | 81.38 | 81.85 | 81.19 | 81.56 | 2,084,386 | +0.41(+0.50%) |
Aug 26, 2021 | 81.13 | 81.34 | 80.99 | 81.15 | 2,266,605 | -0.24(-0.29%) |
Aug 25, 2021 | 81.16 | 81.50 | 80.82 | 81.39 | 3,176,525 | -0.28(-0.35%) |
Aug 24, 2021 | 82.54 | 82.54 | 81.66 | 81.68 | 3,210,788 | -1.42(-1.71%) |
Aug 23, 2021 | 83.19 | 83.54 | 82.91 | 83.10 | 1,124,312 | +0.37(+0.45%) |
Aug 20, 2021 | 82.15 | 82.86 | 81.96 | 82.72 | 2,490,616 | +0.12(+0.14%) |
Aug 19, 2021 | 82.37 | 82.85 | 82.20 | 82.61 | 4,837,875 | -0.21(-0.26%) |
Aug 18, 2021 | 83.96 | 84.01 | 82.81 | 82.82 | 2,212,912 | -1.51(-1.79%) |
Aug 17, 2021 | 83.65 | 84.35 | 83.65 | 84.33 | 1,312,495 | +0.60(+0.72%) |
Aug 16, 2021 | 83.09 | 83.91 | 83.09 | 83.72 | 1,368,027 | +0.56(+0.67%) |
Aug 13, 2021 | 82.82 | 83.21 | 82.70 | 83.17 | 2,111,304 | +0.85(+1.03%) |
Aug 12, 2021 | 82.21 | 82.50 | 82.06 | 82.32 | 1,323,274 | +0.34(+0.41%) |
Aug 11, 2021 | 82.20 | 82.31 | 81.94 | 81.98 | 2,040,154 | +0.20(+0.24%) |
Aug 10, 2021 | 81.66 | 81.93 | 81.22 | 81.78 | 2,576,562 | +0.41(+0.50%) |
Aug 09, 2021 | 81.38 | 81.63 | 81.22 | 81.38 | 1,386,857 | +0.43(+0.54%) |
Aug 06, 2021 | 81.07 | 81.20 | 80.78 | 80.94 | 1,480,568 | -0.82(-1.01%) |
Aug 05, 2021 | 81.57 | 81.77 | 81.38 | 81.77 | 1,060,833 | +0.59(+0.72%) |
Aug 04, 2021 | 81.57 | 82.01 | 81.16 | 81.18 | 2,522,167 | -0.99(-1.21%) |
Aug 03, 2021 | 82.03 | 82.16 | 81.62 | 82.17 | 2,788,831 | +0.39(+0.48%) |
Aug 02, 2021 | 81.92 | 82.04 | 81.61 | 81.78 | 2,107,690 | -0.11(-0.13%) |
Jul 30, 2021 | 82.14 | 82.36 | 81.81 | 81.89 | 1,564,086 | +0.18(+0.22%) |
Jul 29, 2021 | 82.05 | 82.23 | 81.46 | 81.71 | 1,749,271 | +0.27(+0.33%) |
Jul 28, 2021 | 81.01 | 81.69 | 80.91 | 81.45 | 1,709,521 | +0.51(+0.62%) |
Jul 27, 2021 | 80.59 | 81.14 | 80.27 | 80.94 | 1,585,600 | +0.32(+0.40%) |
Jul 26, 2021 | 80.71 | 80.91 | 80.43 | 80.62 | 1,287,766 | -0.54(-0.67%) |
Jul 23, 2021 | 81.42 | 81.60 | 80.91 | 81.16 | 1,850,099 | +0.43(+0.54%) |
Jul 22, 2021 | 81.01 | 81.08 | 80.64 | 80.73 | 2,428,752 | +0.53(+0.66%) |
Jul 21, 2021 | 79.20 | 80.33 | 79.01 | 80.20 | 2,477,562 | +0.21(+0.27%) |
Jul 20, 2021 | 79.89 | 80.37 | 79.79 | 79.98 | 2,188,973 | -0.34(-0.42%) |
Jul 19, 2021 | 80.07 | 80.37 | 79.88 | 80.32 | 2,177,107 | -0.96(-1.18%) |
Jul 16, 2021 | 81.56 | 81.61 | 81.13 | 81.28 | 2,743,841 | +0.40(+0.49%) |
Jul 15, 2021 | 81.21 | 81.26 | 80.68 | 80.88 | 1,800,066 | -1.07(-1.31%) |
Jul 14, 2021 | 81.62 | 82.17 | 81.46 | 81.95 | 1,441,096 | -0.19(-0.23%) |
Jul 13, 2021 | 81.93 | 82.28 | 81.90 | 82.14 | 1,602,256 | -0.27(-0.33%) |
Jul 12, 2021 | 82.61 | 82.84 | 82.34 | 82.41 | 1,402,842 | +0.21(+0.26%) |
Jul 09, 2021 | 81.63 | 82.36 | 81.62 | 82.20 | 1,273,695 | +0.35(+0.42%) |
Jul 08, 2021 | 81.58 | 81.93 | 81.28 | 81.85 | 2,310,371 | +0.36(+0.45%) |
Jul 07, 2021 | 81.23 | 81.54 | 81.01 | 81.49 | 2,489,118 | +0.32(+0.39%) |
Jul 06, 2021 | 81.39 | 81.56 | 80.91 | 81.17 | 1,403,072 | -0.35(-0.43%) |
Jul 02, 2021 | 80.77 | 81.58 | 80.66 | 81.53 | 2,242,624 | +0.29(+0.36%) |
Jul 01, 2021 | 80.91 | 81.32 | 80.82 | 81.23 | 2,017,197 | +0.36(+0.45%) |
Jun 30, 2021 | 80.82 | 81.15 | 80.64 | 80.87 | 1,599,296 | -0.52(-0.64%) |
Jun 29, 2021 | 81.45 | 81.70 | 81.27 | 81.39 | 1,477,837 | -0.42(-0.51%) |
Jun 28, 2021 | 81.77 | 82.07 | 81.70 | 81.81 | 1,622,990 | -0.17(-0.21%) |
Jun 25, 2021 | 82.08 | 82.16 | 81.75 | 81.98 | 1,011,402 | +0.03(+0.03%) |
Jun 24, 2021 | 81.94 | 82.58 | 81.94 | 81.95 | 1,224,129 | +0.06(+0.08%) |
Jun 23, 2021 | 83.06 | 83.06 | 81.89 | 81.89 | 2,036,690 | -0.66(-0.79%) |
Jun 22, 2021 | 82.70 | 82.90 | 82.47 | 82.55 | 1,436,935 | -0.69(-0.83%) |
Jun 21, 2021 | 82.75 | 83.35 | 82.50 | 83.24 | 1,219,365 | +0.80(+0.97%) |
Jun 18, 2021 | 82.80 | 82.94 | 82.25 | 82.44 | 1,498,862 | -1.01(-1.21%) |
Jun 17, 2021 | 83.04 | 83.45 | 82.78 | 83.45 | 2,567,885 | +0.32(+0.38%) |
Jun 16, 2021 | 83.62 | 84.00 | 83.07 | 83.13 | 1,769,521 | -0.11(-0.13%) |
Jun 15, 2021 | 83.60 | 83.64 | 83.02 | 83.24 | 1,925,805 | +0.28(+0.34%) |
Jun 14, 2021 | 82.61 | 83.02 | 82.44 | 82.95 | 1,310,555 | +0.80(+0.97%) |
Jun 11, 2021 | 82.66 | 82.66 | 82.01 | 82.16 | 1,556,638 | -0.72(-0.87%) |
Jun 10, 2021 | 82.03 | 83.06 | 81.99 | 82.87 | 2,343,156 | +1.13(+1.38%) |
Jun 09, 2021 | 81.01 | 81.79 | 80.83 | 81.75 | 2,334,582 | +2.25(+2.83%) |
Jun 08, 2021 | 80.14 | 80.15 | 79.23 | 79.50 | 3,741,077 | +0.02(+0.02%) |
Jun 07, 2021 | 79.68 | 79.80 | 79.36 | 79.48 | 2,970,236 | -0.12(-0.14%) |
Jun 04, 2021 | 79.59 | 79.92 | 79.42 | 79.59 | 1,836,334 | +0.43(+0.55%) |
Jun 03, 2021 | 78.83 | 79.18 | 78.64 | 79.16 | 2,162,150 | +0.37(+0.47%) |
Jun 02, 2021 | 78.77 | 79.06 | 78.63 | 78.79 | 1,988,235 | +0.68(+0.87%) |
Jun 01, 2021 | 78.88 | 78.90 | 78.11 | 78.11 | 2,063,989 | -0.23(-0.29%) |
May 28, 2021 | 77.93 | 78.61 | 77.93 | 78.34 | 1,922,428 | -0.09(-0.11%) |
May 27, 2021 | 78.71 | 78.91 | 78.27 | 78.42 | 3,939,846 | -0.60(-0.76%) |
May 26, 2021 | 78.81 | 79.08 | 78.46 | 79.03 | 3,196,713 | +0.60(+0.77%) |
May 25, 2021 | 78.69 | 78.70 | 78.26 | 78.42 | 2,452,561 | +0.41(+0.52%) |
May 24, 2021 | 78.29 | 78.42 | 77.93 | 78.02 | 913,611 | -0.08(-0.10%) |
May 21, 2021 | 78.10 | 78.28 | 77.91 | 78.10 | 1,415,889 | +0.15(+0.19%) |
May 20, 2021 | 77.34 | 78.28 | 77.34 | 77.95 | 1,638,755 | +0.25(+0.32%) |
May 19, 2021 | 77.67 | 77.98 | 77.39 | 77.70 | 1,804,791 | -0.92(-1.17%) |
May 18, 2021 | 78.57 | 78.88 | 78.38 | 78.62 | 1,801,198 | +0.13(+0.17%) |
May 17, 2021 | 78.63 | 79.00 | 78.48 | 78.49 | 1,750,734 | -0.36(-0.46%) |
May 14, 2021 | 78.99 | 79.12 | 78.69 | 78.85 | 1,998,855 | +0.50(+0.63%) |
May 13, 2021 | 77.70 | 78.53 | 77.49 | 78.35 | 1,831,227 | +0.74(+0.95%) |
May 12, 2021 | 77.96 | 78.42 | 77.48 | 77.62 | 2,343,498 | +0.14(+0.18%) |
May 11, 2021 | 77.34 | 77.67 | 77.18 | 77.48 | 1,959,717 | -0.51(-0.65%) |
May 10, 2021 | 78.00 | 78.29 | 77.85 | 77.98 | 1,897,286 | +0.02(+0.02%) |
May 07, 2021 | 77.85 | 78.15 | 77.72 | 77.96 | 2,311,254 | +0.54(+0.70%) |
May 06, 2021 | 76.99 | 77.44 | 76.73 | 77.42 | 2,276,491 | +0.75(+0.98%) |
May 05, 2021 | 76.46 | 76.82 | 76.07 | 76.67 | 2,237,010 | +0.77(+1.02%) |
May 04, 2021 | 75.94 | 76.16 | 75.58 | 75.90 | 2,232,531 | -0.67(-0.88%) |
May 03, 2021 | 76.42 | 76.67 | 76.08 | 76.57 | 2,907,575 | +1.02(+1.35%) |
Apr 30, 2021 | 75.89 | 76.32 | 75.49 | 75.55 | 2,537,153 | -0.70(-0.92%) |
Apr 29, 2021 | 76.52 | 76.61 | 76.05 | 76.25 | 2,434,750 | -0.70(-0.91%) |
Apr 28, 2021 | 76.51 | 77.05 | 76.46 | 76.95 | 1,940,412 | +0.16(+0.21%) |
Apr 27, 2021 | 77.17 | 77.29 | 76.57 | 76.79 | 3,230,424 | -1.04(-1.33%) |
Apr 26, 2021 | 78.11 | 78.19 | 77.77 | 77.83 | 1,954,475 | -0.41(-0.52%) |
Apr 23, 2021 | 77.87 | 78.33 | 77.71 | 78.24 | 1,689,517 | +0.04(+0.05%) |
Apr 22, 2021 | 78.10 | 78.53 | 77.94 | 78.20 | 1,734,424 | -0.38(-0.48%) |
Apr 21, 2021 | 78.28 | 78.85 | 78.22 | 78.58 | 2,484,811 | +0.74(+0.95%) |
Apr 20, 2021 | 77.80 | 78.08 | 77.70 | 77.85 | 2,626,303 | -0.49(-0.62%) |
Apr 19, 2021 | 78.43 | 78.51 | 78.09 | 78.34 | 2,177,994 | +0.32(+0.41%) |
Apr 16, 2021 | 77.50 | 78.06 | 77.29 | 78.02 | 2,133,925 | +0.73(+0.94%) |
Apr 15, 2021 | 76.99 | 77.84 | 76.95 | 77.29 | 2,599,327 | +0.40(+0.52%) |
Apr 14, 2021 | 76.63 | 77.01 | 76.63 | 76.89 | 1,919,214 | +0.12(+0.16%) |
Apr 13, 2021 | 76.39 | 77.04 | 76.38 | 76.77 | 2,085,853 | -0.65(-0.84%) |
Apr 12, 2021 | 77.31 | 77.68 | 77.23 | 77.41 | 1,379,653 | -0.19(-0.24%) |
Apr 09, 2021 | 77.25 | 77.72 | 77.25 | 77.60 | 2,022,231 | +0.50(+0.64%) |
Apr 08, 2021 | 76.87 | 77.44 | 76.83 | 77.10 | 2,678,441 | +0.61(+0.80%) |
Apr 07, 2021 | 76.56 | 76.82 | 76.33 | 76.49 | 2,414,947 | -0.05(-0.07%) |
Apr 06, 2021 | 77.03 | 77.55 | 76.21 | 76.55 | 3,682,610 | -0.81(-1.04%) |
Apr 05, 2021 | 76.55 | 77.49 | 76.46 | 77.35 | 1,232,432 | +1.05(+1.38%) |
Apr 01, 2021 | 75.92 | 76.72 | 75.80 | 76.30 | 1,768,042 | +0.53(+0.70%) |
Mar 31, 2021 | 75.93 | 76.32 | 75.73 | 75.77 | 2,651,362 | -1.36(-1.77%) |
Mar 30, 2021 | 76.96 | 77.36 | 76.50 | 77.13 | 1,921,404 | -0.29(-0.38%) |
Mar 29, 2021 | 77.40 | 77.84 | 77.32 | 77.42 | 1,769,442 | -0.05(-0.07%) |
Mar 26, 2021 | 76.94 | 77.56 | 76.83 | 77.48 | 1,774,698 | +0.18(+0.23%) |
Mar 25, 2021 | 77.09 | 77.45 | 76.59 | 77.30 | 2,497,366 | +1.05(+1.38%) |
Mar 24, 2021 | 76.22 | 76.61 | 75.96 | 76.24 | 1,562,592 | -0.21(-0.28%) |
Mar 23, 2021 | 76.41 | 77.14 | 76.29 | 76.46 | 1,802,741 | -0.22(-0.29%) |
Mar 22, 2021 | 75.80 | 76.82 | 75.75 | 76.68 | 1,632,742 | +0.51(+0.66%) |
Mar 19, 2021 | 75.89 | 76.33 | 75.66 | 76.17 | 1,513,514 | +0.67(+0.89%) |
Mar 18, 2021 | 75.48 | 76.11 | 75.44 | 75.50 | 1,324,011 | -0.41(-0.54%) |
Mar 17, 2021 | 75.47 | 76.09 | 75.06 | 75.91 | 1,570,722 | -0.33(-0.43%) |
Mar 16, 2021 | 75.70 | 76.32 | 75.69 | 76.23 | 1,617,320 | +0.64(+0.84%) |
Mar 15, 2021 | 74.75 | 75.63 | 74.24 | 75.60 | 2,607,751 | +1.03(+1.38%) |
Mar 12, 2021 | 74.36 | 74.61 | 74.16 | 74.57 | 1,550,971 | -0.54(-0.72%) |
Mar 11, 2021 | 75.06 | 75.57 | 74.76 | 75.11 | 1,731,843 | +0.49(+0.65%) |
Mar 10, 2021 | 74.84 | 74.98 | 74.41 | 74.62 | 1,927,326 | +0.58(+0.78%) |
Mar 09, 2021 | 74.32 | 74.89 | 74.05 | 74.05 | 2,351,090 | -0.17(-0.23%) |
Mar 08, 2021 | 74.44 | 75.11 | 74.12 | 74.21 | 2,172,341 | -0.25(-0.33%) |
Mar 05, 2021 | 73.89 | 74.67 | 72.94 | 74.46 | 2,278,451 | +0.45(+0.61%) |
Mar 04, 2021 | 74.99 | 75.17 | 73.25 | 74.01 | 2,299,997 | -0.76(-1.02%) |
Mar 03, 2021 | 75.15 | 75.32 | 74.22 | 74.77 | 2,293,269 | -0.52(-0.69%) |
Mar 02, 2021 | 75.22 | 75.87 | 75.21 | 75.29 | 2,500,964 | +0.61(+0.82%) |
Mar 01, 2021 | 73.91 | 74.71 | 73.88 | 74.68 | 1,920,321 | +1.32(+1.79%) |
Feb 26, 2021 | 74.41 | 74.47 | 73.12 | 73.36 | 2,611,584 | -0.68(-0.92%) |
Feb 25, 2021 | 74.76 | 74.87 | 73.91 | 74.05 | 2,473,329 | -0.61(-0.82%) |
Feb 24, 2021 | 74.43 | 74.92 | 74.01 | 74.66 | 3,010,888 | +0.79(+1.08%) |
Feb 23, 2021 | 74.09 | 74.41 | 73.82 | 73.87 | 2,481,432 | -1.20(-1.60%) |
Feb 22, 2021 | 75.33 | 75.55 | 75.05 | 75.07 | 1,833,391 | -0.43(-0.57%) |
Feb 19, 2021 | 76.02 | 76.06 | 75.46 | 75.50 | 2,119,643 | -0.84(-1.10%) |
Feb 18, 2021 | 76.50 | 76.60 | 76.05 | 76.34 | 2,094,984 | -0.60(-0.78%) |
Feb 17, 2021 | 77.25 | 77.48 | 76.43 | 76.93 | 2,639,378 | -1.17(-1.50%) |
Feb 16, 2021 | 78.79 | 78.87 | 77.98 | 78.10 | 1,783,596 | -0.49(-0.62%) |
Feb 12, 2021 | 78.05 | 78.85 | 77.99 | 78.59 | 1,879,469 | -0.14(-0.17%) |
Feb 11, 2021 | 78.75 | 78.78 | 78.21 | 78.73 | 2,134,932 | +0.61(+0.79%) |
Feb 10, 2021 | 78.56 | 78.84 | 77.93 | 78.11 | 2,116,688 | -0.09(-0.12%) |
Feb 09, 2021 | 77.71 | 78.45 | 77.61 | 78.21 | 2,979,717 | +0.50(+0.64%) |
Feb 08, 2021 | 78.07 | 78.13 | 77.23 | 77.71 | 2,290,526 | +0.40(+0.52%) |
Feb 05, 2021 | 77.35 | 77.54 | 77.04 | 77.31 | 1,835,439 | -0.09(-0.11%) |
Feb 04, 2021 | 77.14 | 77.46 | 76.69 | 77.39 | 2,322,865 | +1.10(+1.44%) |
Feb 03, 2021 | 76.30 | 76.69 | 76.01 | 76.29 | 2,903,907 | -0.24(-0.31%) |
Feb 02, 2021 | 77.26 | 77.27 | 76.52 | 76.53 | 2,190,943 | -0.12(-0.16%) |
Feb 01, 2021 | 77.47 | 77.49 | 76.42 | 76.65 | 2,534,396 | -0.61(-0.78%) |
Jan 29, 2021 | 77.92 | 78.26 | 76.40 | 77.26 | 3,522,629 | -2.02(-2.55%) |
Jan 28, 2021 | 80.12 | 80.72 | 79.24 | 79.28 | 2,291,818 | -0.05(-0.06%) |
Jan 27, 2021 | 80.94 | 81.02 | 79.30 | 79.33 | 5,960,939 | -2.60(-3.17%) |
Jan 26, 2021 | 80.56 | 81.93 | 80.20 | 81.93 | 5,250,574 | -2.16(-2.57%) |
Jan 25, 2021 | 83.00 | 84.13 | 82.61 | 84.09 | 3,617,027 | +1.34(+1.62%) |
Jan 22, 2021 | 82.78 | 83.28 | 82.45 | 82.75 | 2,980,452 | +0.02(+0.02%) |
Jan 21, 2021 | 82.73 | 82.80 | 82.31 | 82.73 | 1,255,526 | -0.03(-0.04%) |
Jan 20, 2021 | 82.66 | 82.92 | 82.43 | 82.77 | 2,082,180 | +0.20(+0.24%) |
Jan 19, 2021 | 82.31 | 82.73 | 81.85 | 82.57 | 2,669,474 | +0.91(+1.11%) |
Jan 15, 2021 | 81.65 | 82.44 | 81.49 | 81.66 | 2,821,898 | +0.86(+1.07%) |
Jan 14, 2021 | 80.32 | 81.31 | 80.14 | 80.80 | 2,302,498 | +1.12(+1.40%) |
Jan 13, 2021 | 79.86 | 80.34 | 79.68 | 79.68 | 3,111,814 | -0.46(-0.58%) |
Jan 12, 2021 | 80.08 | 80.25 | 79.42 | 80.14 | 2,456,437 | -0.46(-0.57%) |
Jan 11, 2021 | 79.99 | 80.76 | 79.85 | 80.61 | 1,953,915 | +0.30(+0.37%) |
Jan 08, 2021 | 80.24 | 80.45 | 79.83 | 80.31 | 1,868,462 | +0.55(+0.69%) |
Jan 07, 2021 | 79.67 | 80.01 | 79.20 | 79.76 | 1,840,333 | -0.09(-0.12%) |
Jan 06, 2021 | 79.64 | 80.71 | 79.62 | 79.85 | 1,465,698 | -0.94(-1.16%) |
Jan 05, 2021 | 80.78 | 81.03 | 80.03 | 80.79 | 1,851,684 | +0.20(+0.25%) |
Jan 04, 2021 | 81.14 | 81.22 | 80.04 | 80.59 | 1,718,766 | -0.05(-0.06%) |
Dec 31, 2020 | 80.64 | 80.64 | 80.64 | 2,212,799 | +0.06(+0.07%) | |
Dec 30, 2020 | 80.38 | 81.16 | 80.25 | 80.58 | 2,212,799 | +0.86(+1.08%) |
Dec 29, 2020 | 79.30 | 80.00 | 79.21 | 79.72 | 2,823,885 | +1.84(+2.36%) |
Dec 28, 2020 | 77.53 | 77.98 | 76.98 | 77.88 | 2,868,369 | +2.26(+2.99%) |
Dec 24, 2020 | 75.60 | 75.76 | 75.41 | 75.62 | 652,486 | +0.15(+0.19%) |
Dec 23, 2020 | 75.76 | 75.87 | 75.27 | 75.47 | 1,131,375 | +0.17(+0.23%) |
Dec 22, 2020 | 75.51 | 75.53 | 75.10 | 75.30 | 1,672,128 | -0.24(-0.32%) |
Dec 21, 2020 | 75.38 | 75.76 | 74.64 | 75.54 | 3,862,428 | -2.09(-2.69%) |
Dec 18, 2020 | 78.45 | 78.49 | 77.28 | 77.63 | 3,759,993 | -0.91(-1.16%) |
Dec 17, 2020 | 78.94 | 79.16 | 78.52 | 78.55 | 1,960,606 | +0.86(+1.11%) |
Dec 16, 2020 | 77.71 | 77.92 | 77.35 | 77.69 | 2,528,915 | +0.85(+1.11%) |
Dec 15, 2020 | 76.91 | 77.06 | 76.48 | 76.83 | 2,502,024 | -0.50(-0.64%) |
Dec 14, 2020 | 78.02 | 78.74 | 77.28 | 77.33 | 2,739,108 | -1.77(-2.23%) |
Dec 11, 2020 | 78.50 | 79.14 | 78.20 | 79.09 | 2,234,636 | +0.80(+1.03%) |
Dec 10, 2020 | 78.23 | 78.72 | 77.98 | 78.29 | 1,003,061 | +0.06(+0.08%) |
Dec 09, 2020 | 78.45 | 78.47 | 77.84 | 78.23 | 1,228,788 | +0.34(+0.44%) |
Dec 08, 2020 | 76.87 | 78.17 | 76.86 | 77.89 | 1,811,717 | -0.25(-0.32%) |
Dec 07, 2020 | 78.13 | 78.33 | 77.95 | 78.14 | 984,550 | -0.10(-0.13%) |
Dec 04, 2020 | 77.76 | 78.24 | 77.69 | 78.24 | 1,033,532 | +1.18(+1.53%) |
Dec 03, 2020 | 77.56 | 77.80 | 76.95 | 77.06 | 1,755,478 | -1.14(-1.46%) |
Dec 02, 2020 | 78.08 | 78.65 | 77.94 | 78.21 | 1,542,881 | +0.73(+0.95%) |
Dec 01, 2020 | 76.26 | 77.51 | 76.26 | 77.47 | 5,529,925 | -0.09(-0.12%) |
Nov 30, 2020 | 76.75 | 77.65 | 76.63 | 77.57 | 4,766,370 | +0.91(+1.19%) |
Nov 27, 2020 | 76.14 | 76.79 | 75.82 | 76.65 | 1,760,261 | +0.50(+0.65%) |
Nov 25, 2020 | 76.02 | 76.49 | 75.91 | 76.16 | 2,377,500 | +0.75(+1.00%) |
Nov 24, 2020 | 74.94 | 75.52 | 74.92 | 75.41 | 3,220,511 | +0.85(+1.13%) |
Nov 23, 2020 | 74.42 | 74.64 | 74.24 | 74.56 | 3,285,686 | -0.18(-0.24%) |
Nov 20, 2020 | 74.31 | 74.76 | 74.26 | 74.74 | 3,105,399 | +0.27(+0.37%) |
Nov 19, 2020 | 73.75 | 74.50 | 73.51 | 74.47 | 3,114,069 | +1.26(+1.73%) |
Nov 18, 2020 | 74.00 | 74.06 | 73.20 | 73.20 | 3,687,223 | -0.68(-0.92%) |
Nov 17, 2020 | 74.25 | 74.34 | 73.76 | 73.89 | 1,818,685 | +0.09(+0.13%) |
Nov 16, 2020 | 73.69 | 73.97 | 73.54 | 73.79 | 1,209,811 | +0.26(+0.36%) |
Nov 13, 2020 | 73.20 | 73.63 | 73.09 | 73.53 | 1,225,461 | +0.41(+0.56%) |
Nov 12, 2020 | 73.81 | 73.81 | 72.93 | 73.12 | 1,379,440 | -0.32(-0.44%) |
Nov 11, 2020 | 73.39 | 73.61 | 72.93 | 73.44 | 1,562,504 | +1.49(+2.08%) |
Nov 10, 2020 | 72.39 | 72.51 | 71.88 | 71.95 | 1,847,721 | +0.27(+0.38%) |
Nov 09, 2020 | 72.77 | 73.25 | 71.66 | 71.67 | 2,607,835 | -0.67(-0.93%) |
Nov 06, 2020 | 72.31 | 72.61 | 72.06 | 72.35 | 2,649,057 | +0.42(+0.58%) |
Nov 05, 2020 | 72.13 | 72.20 | 71.54 | 71.93 | 2,046,962 | +0.40(+0.56%) |
Nov 04, 2020 | 71.25 | 72.62 | 71.25 | 71.53 | 4,011,938 | +2.31(+3.34%) |
Nov 03, 2020 | 69.54 | 69.82 | 69.19 | 69.21 | 2,059,835 | +1.09(+1.60%) |
Nov 02, 2020 | 67.64 | 68.28 | 67.13 | 68.12 | 2,462,460 | +1.44(+2.16%) |
Oct 30, 2020 | 66.36 | 66.68 | 65.79 | 66.68 | 1,718,690 | +0.01(+0.01%) |
Oct 29, 2020 | 66.32 | 67.00 | 65.81 | 66.67 | 1,919,463 | -0.25(-0.37%) |
Oct 28, 2020 | 67.80 | 68.08 | 66.87 | 66.92 | 2,308,652 | -2.21(-3.20%) |
Oct 27, 2020 | 70.02 | 70.30 | 69.00 | 69.13 | 4,731,311 | -2.76(-3.84%) |
Oct 26, 2020 | 71.82 | 72.07 | 71.31 | 71.89 | 2,197,267 | -0.21(-0.30%) |
Oct 23, 2020 | 72.27 | 72.48 | 71.84 | 72.10 | 949,102 | +0.02(+0.02%) |
Oct 22, 2020 | 71.91 | 72.31 | 71.77 | 72.08 | 1,526,916 | +0.23(+0.32%) |
Oct 21, 2020 | 72.53 | 72.77 | 71.84 | 71.85 | 1,779,137 | -1.32(-1.81%) |
Oct 20, 2020 | 73.01 | 73.50 | 72.87 | 73.18 | 2,103,565 | -0.09(-0.12%) |
Oct 19, 2020 | 74.08 | 74.19 | 72.97 | 73.26 | 1,515,908 | -0.34(-0.46%) |
Oct 16, 2020 | 73.43 | 74.29 | 73.36 | 73.60 | 1,384,015 | +0.68(+0.94%) |
Oct 15, 2020 | 72.93 | 73.32 | 72.54 | 72.92 | 1,354,308 | -1.74(-2.33%) |
Oct 14, 2020 | 75.01 | 75.08 | 74.32 | 74.66 | 1,672,703 | +0.00(+0.00%) |
Oct 13, 2020 | 75.56 | 75.61 | 74.58 | 74.66 | 2,901,873 | -0.68(-0.91%) |
Oct 12, 2020 | 75.87 | 75.93 | 75.23 | 75.35 | 1,313,969 | -0.14(-0.18%) |
Oct 09, 2020 | 75.47 | 75.75 | 75.30 | 75.48 | 1,688,243 | +0.73(+0.97%) |
Oct 08, 2020 | 74.18 | 74.80 | 74.08 | 74.76 | 1,418,003 | +1.37(+1.86%) |
Oct 07, 2020 | 73.47 | 73.67 | 72.90 | 73.39 | 1,841,832 | -0.44(-0.59%) |
Oct 06, 2020 | 75.03 | 75.08 | 73.72 | 73.83 | 1,681,804 | -1.55(-2.06%) |
Oct 05, 2020 | 75.32 | 75.57 | 75.12 | 75.38 | 2,913,979 | +0.64(+0.86%) |
Oct 02, 2020 | 74.19 | 74.99 | 74.09 | 74.74 | 2,001,020 | +0.19(+0.25%) |