Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 116.65 | 116.94 | 113.20 | 113.88 | 419,146 | -2.08(-1.80%) |
Sep 29, 2021 | 116.22 | 117.29 | 115.44 | 115.97 | 236,904 | +0.95(+0.82%) |
Sep 28, 2021 | 118.18 | 118.48 | 114.89 | 115.02 | 263,441 | -3.23(-2.73%) |
Sep 27, 2021 | 116.07 | 118.73 | 116.07 | 118.25 | 370,246 | +2.21(+1.91%) |
Sep 24, 2021 | 115.02 | 116.55 | 113.95 | 116.04 | 210,650 | +0.67(+0.58%) |
Sep 23, 2021 | 112.55 | 116.22 | 112.45 | 115.36 | 263,232 | +3.59(+3.22%) |
Sep 22, 2021 | 110.05 | 112.77 | 109.08 | 111.77 | 317,708 | +2.74(+2.51%) |
Sep 21, 2021 | 112.88 | 112.88 | 108.33 | 109.03 | 329,617 | -2.29(-2.06%) |
Sep 20, 2021 | 109.12 | 111.76 | 107.99 | 111.33 | 409,946 | -1.09(-0.97%) |
Sep 17, 2021 | 113.57 | 114.43 | 110.73 | 112.41 | 762,508 | -1.15(-1.02%) |
Sep 16, 2021 | 113.93 | 115.01 | 112.28 | 113.57 | 329,154 | -0.76(-0.67%) |
Sep 15, 2021 | 110.24 | 114.63 | 110.24 | 114.33 | 255,371 | +4.04(+3.66%) |
Sep 14, 2021 | 112.20 | 113.19 | 109.42 | 110.29 | 342,413 | -1.20(-1.08%) |
Sep 13, 2021 | 112.25 | 112.25 | 110.06 | 111.49 | 228,881 | +0.11(+0.10%) |
Sep 10, 2021 | 112.51 | 113.45 | 111.09 | 111.39 | 196,220 | +0.10(+0.09%) |
Sep 09, 2021 | 110.41 | 112.75 | 110.01 | 111.29 | 192,745 | +0.59(+0.54%) |
Sep 08, 2021 | 111.36 | 112.63 | 109.63 | 110.69 | 214,169 | -1.28(-1.15%) |
Sep 07, 2021 | 113.34 | 113.80 | 111.94 | 111.98 | 155,969 | -2.12(-1.86%) |
Sep 03, 2021 | 114.50 | 115.16 | 113.31 | 114.10 | 97,522 | -1.18(-1.02%) |
Sep 02, 2021 | 115.16 | 115.62 | 112.63 | 115.28 | 156,603 | +1.18(+1.03%) |
Sep 01, 2021 | 115.66 | 115.66 | 112.80 | 114.10 | 193,363 | -1.46(-1.27%) |
Aug 31, 2021 | 117.48 | 118.13 | 115.49 | 115.56 | 234,178 | -2.12(-1.80%) |
Aug 30, 2021 | 118.80 | 119.68 | 117.13 | 117.69 | 172,554 | -1.12(-0.94%) |
Aug 27, 2021 | 114.83 | 119.24 | 114.83 | 118.80 | 306,576 | +3.97(+3.46%) |
Aug 26, 2021 | 115.60 | 115.82 | 113.78 | 114.83 | 221,535 | -1.19(-1.02%) |
Aug 25, 2021 | 114.60 | 116.68 | 114.21 | 116.02 | 206,374 | +1.41(+1.23%) |
Aug 24, 2021 | 111.73 | 115.04 | 111.73 | 114.60 | 218,823 | +3.46(+3.11%) |
Aug 23, 2021 | 109.25 | 111.39 | 108.72 | 111.15 | 172,483 | +2.54(+2.34%) |
Aug 20, 2021 | 107.65 | 109.22 | 107.12 | 108.61 | 236,369 | +1.11(+1.03%) |
Aug 19, 2021 | 106.87 | 108.62 | 106.16 | 107.50 | 379,479 | -1.28(-1.18%) |
Aug 18, 2021 | 108.76 | 111.12 | 108.58 | 108.79 | 248,584 | -0.86(-0.78%) |
Aug 17, 2021 | 111.54 | 111.56 | 108.19 | 109.65 | 198,366 | -3.64(-3.22%) |
Aug 16, 2021 | 114.46 | 115.06 | 112.89 | 113.29 | 217,692 | -2.33(-2.02%) |
Aug 13, 2021 | 116.11 | 116.53 | 114.56 | 115.62 | 149,649 | -0.72(-0.62%) |
Aug 12, 2021 | 118.10 | 118.43 | 115.59 | 116.34 | 234,024 | -1.62(-1.37%) |
Aug 11, 2021 | 116.23 | 118.02 | 113.60 | 117.96 | 207,417 | +2.33(+2.02%) |
Aug 10, 2021 | 112.28 | 115.69 | 111.52 | 115.63 | 178,912 | +3.56(+3.18%) |
Aug 09, 2021 | 113.28 | 113.42 | 110.53 | 112.07 | 254,279 | -1.48(-1.30%) |
Aug 06, 2021 | 114.11 | 114.91 | 111.63 | 113.55 | 249,342 | +3.31(+3.00%) |
Aug 05, 2021 | 108.17 | 112.39 | 106.78 | 110.24 | 497,441 | +5.71(+5.46%) |
Aug 04, 2021 | 105.11 | 105.79 | 104.19 | 104.53 | 410,763 | -2.20(-2.06%) |
Aug 03, 2021 | 105.36 | 107.64 | 103.15 | 106.73 | 256,932 | +2.70(+2.60%) |
Aug 02, 2021 | 106.44 | 107.88 | 103.48 | 104.03 | 258,423 | -1.10(-1.04%) |
Jul 30, 2021 | 103.93 | 105.59 | 103.69 | 105.12 | 186,591 | +0.23(+0.22%) |
Jul 29, 2021 | 104.00 | 106.16 | 102.44 | 104.90 | 260,920 | +3.04(+2.99%) |
Jul 28, 2021 | 100.96 | 103.67 | 99.53 | 101.86 | 315,772 | +1.52(+1.52%) |
Jul 27, 2021 | 99.93 | 101.02 | 99.12 | 100.33 | 143,234 | -0.80(-0.79%) |
Jul 26, 2021 | 100.45 | 101.69 | 99.98 | 101.13 | 194,857 | +0.77(+0.77%) |
Jul 23, 2021 | 99.98 | 100.47 | 98.61 | 100.36 | 135,259 | +1.74(+1.76%) |
Jul 22, 2021 | 100.49 | 100.54 | 98.21 | 98.63 | 240,879 | -2.51(-2.48%) |
Jul 21, 2021 | 100.19 | 102.36 | 99.70 | 101.13 | 168,915 | +2.08(+2.10%) |
Jul 20, 2021 | 94.88 | 99.97 | 94.41 | 99.05 | 265,088 | +5.13(+5.46%) |
Jul 19, 2021 | 94.11 | 96.15 | 92.63 | 93.92 | 283,088 | -3.46(-3.55%) |
Jul 16, 2021 | 101.23 | 102.13 | 97.08 | 97.38 | 188,726 | -2.50(-2.50%) |
Jul 15, 2021 | 99.32 | 101.15 | 98.66 | 99.88 | 162,026 | -0.17(-0.17%) |
Jul 14, 2021 | 102.46 | 103.21 | 99.46 | 100.05 | 165,929 | -0.87(-0.86%) |
Jul 13, 2021 | 101.92 | 102.54 | 100.58 | 100.92 | 154,757 | -2.31(-2.24%) |
Jul 12, 2021 | 101.50 | 103.69 | 100.51 | 103.23 | 188,722 | +0.42(+0.41%) |
Jul 09, 2021 | 101.03 | 103.24 | 101.03 | 102.80 | 153,771 | +3.82(+3.86%) |
Jul 08, 2021 | 98.84 | 101.49 | 97.37 | 98.98 | 205,740 | -2.25(-2.22%) |
Jul 07, 2021 | 98.29 | 101.68 | 98.29 | 101.23 | 262,196 | +2.43(+2.46%) |
Jul 06, 2021 | 102.61 | 103.00 | 97.41 | 98.80 | 258,003 | -3.64(-3.56%) |
Jul 02, 2021 | 102.61 | 103.17 | 101.47 | 102.45 | 279,500 | -0.09(-0.09%) |
Jul 01, 2021 | 102.42 | 103.14 | 101.29 | 102.54 | 214,952 | +1.00(+0.98%) |
Jun 30, 2021 | 99.35 | 101.81 | 99.35 | 101.54 | 268,946 | +1.49(+1.49%) |
Jun 29, 2021 | 100.08 | 101.63 | 99.49 | 100.05 | 304,903 | +0.54(+0.55%) |
Jun 28, 2021 | 101.06 | 101.17 | 98.59 | 99.50 | 304,466 | -1.56(-1.54%) |
Jun 25, 2021 | 103.05 | 103.22 | 100.86 | 101.06 | 1,695,765 | -1.26(-1.24%) |
Jun 24, 2021 | 101.89 | 102.91 | 100.33 | 102.33 | 463,274 | +1.42(+1.41%) |
Jun 23, 2021 | 100.48 | 102.28 | 100.30 | 100.91 | 306,832 | +0.41(+0.40%) |
Jun 22, 2021 | 100.41 | 100.97 | 98.75 | 100.50 | 318,478 | -0.53(-0.53%) |
Jun 21, 2021 | 99.24 | 102.21 | 98.27 | 101.03 | 472,576 | +3.51(+3.59%) |
Jun 18, 2021 | 99.25 | 100.52 | 97.50 | 97.53 | 547,162 | -3.78(-3.73%) |
Jun 17, 2021 | 106.72 | 106.72 | 98.81 | 101.31 | 471,278 | -5.65(-5.28%) |
Jun 16, 2021 | 107.84 | 109.11 | 105.18 | 106.96 | 372,605 | -2.25(-2.06%) |
Jun 15, 2021 | 108.75 | 110.45 | 108.02 | 109.21 | 303,184 | +0.44(+0.41%) |
Jun 14, 2021 | 109.00 | 109.10 | 107.20 | 108.77 | 938,811 | -0.85(-0.77%) |
Jun 11, 2021 | 108.83 | 110.44 | 108.69 | 109.62 | 233,248 | +0.99(+0.91%) |
Jun 10, 2021 | 109.78 | 110.07 | 107.91 | 108.63 | 415,470 | +0.34(+0.32%) |
Jun 09, 2021 | 110.87 | 110.87 | 108.01 | 108.28 | 410,694 | -2.67(-2.40%) |
Jun 08, 2021 | 109.03 | 111.69 | 107.55 | 110.95 | 349,729 | +2.09(+1.92%) |
Jun 07, 2021 | 107.67 | 109.13 | 107.14 | 108.86 | 349,098 | +1.18(+1.09%) |
Jun 04, 2021 | 108.04 | 108.04 | 106.32 | 107.68 | 214,494 | +0.51(+0.48%) |
Jun 03, 2021 | 106.27 | 108.15 | 105.30 | 107.17 | 208,810 | +0.50(+0.47%) |
Jun 02, 2021 | 108.26 | 108.63 | 106.47 | 106.66 | 359,528 | -1.54(-1.42%) |
Jun 01, 2021 | 106.94 | 109.14 | 106.94 | 108.20 | 354,469 | +2.96(+2.82%) |
May 28, 2021 | 105.83 | 106.10 | 103.88 | 105.24 | 140,755 | -0.06(-0.06%) |
May 27, 2021 | 106.65 | 107.16 | 105.14 | 105.30 | 397,703 | +0.00(+0.00%) |
May 26, 2021 | 103.04 | 105.66 | 101.95 | 105.30 | 252,067 | +2.92(+2.86%) |
May 25, 2021 | 104.68 | 105.72 | 102.13 | 102.38 | 281,773 | -1.51(-1.45%) |
May 24, 2021 | 102.73 | 104.58 | 101.40 | 103.89 | 218,691 | +1.26(+1.23%) |
May 21, 2021 | 104.14 | 104.70 | 101.99 | 102.62 | 315,133 | +0.01(+0.01%) |
May 20, 2021 | 102.82 | 103.67 | 101.08 | 102.61 | 414,386 | -0.58(-0.56%) |
May 19, 2021 | 103.77 | 103.90 | 102.16 | 103.20 | 373,643 | -2.15(-2.04%) |
May 18, 2021 | 106.84 | 107.72 | 105.33 | 105.35 | 373,837 | -2.12(-1.98%) |
May 17, 2021 | 107.87 | 108.63 | 105.96 | 107.47 | 252,497 | -1.47(-1.35%) |
May 14, 2021 | 107.29 | 109.48 | 106.20 | 108.94 | 310,045 | +2.37(+2.22%) |
May 13, 2021 | 101.34 | 107.44 | 101.34 | 106.58 | 478,528 | +5.74(+5.69%) |
May 12, 2021 | 103.54 | 104.35 | 100.07 | 100.84 | 530,716 | -4.09(-3.90%) |
May 11, 2021 | 104.60 | 106.65 | 103.36 | 104.93 | 576,745 | -1.38(-1.30%) |
May 10, 2021 | 108.63 | 110.56 | 106.30 | 106.31 | 492,793 | -1.82(-1.68%) |
May 07, 2021 | 101.74 | 108.24 | 99.74 | 108.13 | 734,158 | +6.45(+6.34%) |
May 06, 2021 | 100.88 | 104.53 | 98.18 | 101.68 | 942,583 | +8.87(+9.55%) |
May 05, 2021 | 92.52 | 93.56 | 90.48 | 92.81 | 486,389 | +1.27(+1.39%) |
May 04, 2021 | 89.90 | 91.60 | 88.30 | 91.54 | 330,844 | +1.21(+1.34%) |
May 03, 2021 | 91.91 | 92.59 | 89.54 | 90.32 | 308,319 | -0.26(-0.28%) |
Apr 30, 2021 | 91.35 | 92.07 | 90.25 | 90.58 | 638,758 | -1.59(-1.73%) |
Apr 29, 2021 | 92.65 | 92.65 | 89.96 | 92.17 | 389,132 | +1.27(+1.40%) |
Apr 28, 2021 | 90.12 | 91.29 | 89.14 | 90.89 | 289,140 | +0.64(+0.71%) |
Apr 27, 2021 | 89.50 | 90.44 | 88.40 | 90.25 | 345,648 | +0.35(+0.38%) |
Apr 26, 2021 | 90.07 | 91.18 | 89.62 | 89.91 | 351,190 | +0.50(+0.56%) |
Apr 23, 2021 | 87.50 | 89.88 | 86.79 | 89.40 | 349,757 | +2.79(+3.23%) |
Apr 22, 2021 | 85.34 | 87.36 | 83.95 | 86.61 | 540,726 | +1.63(+1.92%) |
Apr 21, 2021 | 82.22 | 85.23 | 81.26 | 84.98 | 183,698 | +1.82(+2.19%) |
Apr 20, 2021 | 82.93 | 84.02 | 81.15 | 83.16 | 305,193 | -0.69(-0.82%) |
Apr 19, 2021 | 85.11 | 85.47 | 83.17 | 83.85 | 489,264 | -1.98(-2.30%) |
Apr 16, 2021 | 85.40 | 86.21 | 84.20 | 85.83 | 452,032 | +1.16(+1.36%) |
Apr 15, 2021 | 84.75 | 85.05 | 82.83 | 84.67 | 347,399 | +0.95(+1.13%) |
Apr 14, 2021 | 85.63 | 86.75 | 83.71 | 83.72 | 436,965 | -1.57(-1.84%) |
Apr 13, 2021 | 88.03 | 88.03 | 84.10 | 85.29 | 392,076 | -3.36(-3.79%) |
Apr 12, 2021 | 87.14 | 88.96 | 86.55 | 88.65 | 276,631 | +2.33(+2.70%) |
Apr 09, 2021 | 85.14 | 86.81 | 83.94 | 86.32 | 250,723 | +1.31(+1.55%) |
Apr 08, 2021 | 84.28 | 85.32 | 82.46 | 85.01 | 277,716 | +1.42(+1.70%) |
Apr 07, 2021 | 86.38 | 86.44 | 83.39 | 83.59 | 331,515 | -2.71(-3.14%) |
Apr 06, 2021 | 87.79 | 88.99 | 86.19 | 86.29 | 330,066 | -1.75(-1.99%) |
Apr 05, 2021 | 87.52 | 88.86 | 87.00 | 88.04 | 208,060 | +2.08(+2.42%) |
Apr 01, 2021 | 86.61 | 86.88 | 84.48 | 85.96 | 298,418 | +0.50(+0.59%) |
Mar 31, 2021 | 85.29 | 86.75 | 83.46 | 85.45 | 410,969 | +0.72(+0.85%) |
Mar 30, 2021 | 81.73 | 85.00 | 81.28 | 84.73 | 309,827 | +2.73(+3.32%) |
Mar 29, 2021 | 83.94 | 86.90 | 81.65 | 82.01 | 379,605 | -2.73(-3.22%) |
Mar 26, 2021 | 84.72 | 85.28 | 82.34 | 84.73 | 443,829 | +1.62(+1.95%) |
Mar 25, 2021 | 79.27 | 84.14 | 78.11 | 83.11 | 487,770 | +2.64(+3.28%) |
Mar 24, 2021 | 83.60 | 86.27 | 80.26 | 80.47 | 520,761 | -1.41(-1.72%) |
Mar 23, 2021 | 87.55 | 88.59 | 81.13 | 81.89 | 566,579 | -7.17(-8.05%) |
Mar 22, 2021 | 90.30 | 90.32 | 87.49 | 89.06 | 275,577 | -0.81(-0.90%) |
Mar 19, 2021 | 89.23 | 90.63 | 83.94 | 89.87 | 741,539 | +1.32(+1.49%) |
Mar 18, 2021 | 91.56 | 94.00 | 88.19 | 88.54 | 342,123 | -3.53(-3.83%) |
Mar 17, 2021 | 88.90 | 92.13 | 87.86 | 92.07 | 331,710 | +3.81(+4.32%) |
Mar 16, 2021 | 92.20 | 92.20 | 87.98 | 88.26 | 442,632 | -3.38(-3.69%) |
Mar 15, 2021 | 90.71 | 91.74 | 89.18 | 91.63 | 233,284 | +0.64(+0.71%) |
Mar 12, 2021 | 90.85 | 92.09 | 89.76 | 90.99 | 322,214 | +0.69(+0.77%) |
Mar 11, 2021 | 90.89 | 91.93 | 89.38 | 90.30 | 420,661 | +1.37(+1.54%) |
Mar 10, 2021 | 86.49 | 89.45 | 86.33 | 88.93 | 361,121 | +2.49(+2.88%) |
Mar 09, 2021 | 88.53 | 89.35 | 85.14 | 86.44 | 478,298 | -1.18(-1.34%) |
Mar 08, 2021 | 86.43 | 88.59 | 85.55 | 87.61 | 511,148 | +2.25(+2.64%) |
Mar 05, 2021 | 83.94 | 85.50 | 78.41 | 85.36 | 563,723 | +3.22(+3.92%) |
Mar 04, 2021 | 85.50 | 87.85 | 79.15 | 82.14 | 941,191 | -3.27(-3.83%) |
Mar 03, 2021 | 85.00 | 87.67 | 84.35 | 85.41 | 387,078 | +0.66(+0.78%) |
Mar 02, 2021 | 84.54 | 86.05 | 84.22 | 84.75 | 408,502 | -0.03(-0.03%) |
Mar 01, 2021 | 81.53 | 85.42 | 81.29 | 84.78 | 523,757 | +5.50(+6.94%) |
Feb 26, 2021 | 79.77 | 80.90 | 77.62 | 79.28 | 372,744 | +0.01(+0.01%) |
Feb 25, 2021 | 82.76 | 83.34 | 79.07 | 79.27 | 610,693 | -3.78(-4.55%) |
Feb 24, 2021 | 80.65 | 83.08 | 79.97 | 83.05 | 546,374 | +2.85(+3.56%) |
Feb 23, 2021 | 79.00 | 80.84 | 76.05 | 80.20 | 402,604 | +0.57(+0.72%) |
Feb 22, 2021 | 79.85 | 81.35 | 79.16 | 79.63 | 570,476 | -0.89(-1.10%) |
Feb 19, 2021 | 78.75 | 81.55 | 78.75 | 80.51 | 450,108 | +2.64(+3.39%) |
Feb 18, 2021 | 78.69 | 80.33 | 76.67 | 77.88 | 371,350 | -1.59(-2.00%) |
Feb 17, 2021 | 80.04 | 81.06 | 79.20 | 79.47 | 541,070 | -1.56(-1.93%) |
Feb 16, 2021 | 80.87 | 82.04 | 80.20 | 81.03 | 536,025 | +1.59(+2.00%) |
Feb 12, 2021 | 75.05 | 80.35 | 74.89 | 79.44 | 1,301,111 | +3.59(+4.74%) |
Feb 11, 2021 | 76.44 | 77.51 | 74.36 | 75.84 | 690,597 | -0.50(-0.66%) |
Feb 10, 2021 | 77.53 | 81.90 | 75.80 | 76.35 | 1,400,012 | +0.68(+0.90%) |
Feb 09, 2021 | 74.46 | 76.51 | 69.61 | 75.67 | 3,225,635 | -12.55(-14.23%) |
Feb 08, 2021 | 86.26 | 88.41 | 86.22 | 88.22 | 435,177 | +2.53(+2.95%) |
Feb 05, 2021 | 84.85 | 86.08 | 84.26 | 85.69 | 340,441 | +1.21(+1.44%) |
Feb 04, 2021 | 83.46 | 84.78 | 83.08 | 84.47 | 321,319 | +1.02(+1.22%) |
Feb 03, 2021 | 81.18 | 83.50 | 80.19 | 83.46 | 284,954 | +1.90(+2.32%) |
Feb 02, 2021 | 80.98 | 82.62 | 79.66 | 81.56 | 374,729 | +1.65(+2.06%) |
Feb 01, 2021 | 76.50 | 80.20 | 76.50 | 79.91 | 299,623 | +4.75(+6.32%) |
Jan 29, 2021 | 77.41 | 77.90 | 74.11 | 75.16 | 527,877 | -2.66(-3.41%) |
Jan 28, 2021 | 76.64 | 79.80 | 76.22 | 77.82 | 373,659 | +2.78(+3.71%) |
Jan 27, 2021 | 75.80 | 77.87 | 72.85 | 75.03 | 758,220 | -3.02(-3.87%) |
Jan 26, 2021 | 81.56 | 82.40 | 77.71 | 78.06 | 425,148 | -2.66(-3.29%) |
Jan 25, 2021 | 82.33 | 82.33 | 79.79 | 80.71 | 452,484 | -2.30(-2.77%) |
Jan 22, 2021 | 82.59 | 83.18 | 81.60 | 83.01 | 404,135 | -0.45(-0.54%) |
Jan 21, 2021 | 84.73 | 85.31 | 83.10 | 83.47 | 270,906 | -1.26(-1.49%) |
Jan 20, 2021 | 85.34 | 85.89 | 83.98 | 84.73 | 244,809 | -0.21(-0.24%) |
Jan 19, 2021 | 85.39 | 86.76 | 84.68 | 84.94 | 473,771 | +0.30(+0.35%) |
Jan 15, 2021 | 83.54 | 85.31 | 80.58 | 84.64 | 436,842 | -0.92(-1.07%) |
Jan 14, 2021 | 83.97 | 86.75 | 83.62 | 85.56 | 310,203 | +2.29(+2.75%) |
Jan 13, 2021 | 86.35 | 86.54 | 82.40 | 83.27 | 443,080 | -1.33(-1.58%) |
Jan 12, 2021 | 82.97 | 85.27 | 82.58 | 84.60 | 307,141 | +1.82(+2.19%) |
Jan 11, 2021 | 82.86 | 83.95 | 82.17 | 82.79 | 467,869 | -1.66(-1.96%) |
Jan 08, 2021 | 85.65 | 85.65 | 82.30 | 84.44 | 305,101 | -1.05(-1.22%) |
Jan 07, 2021 | 83.72 | 85.83 | 82.19 | 85.49 | 317,487 | +2.25(+2.70%) |
Jan 06, 2021 | 79.41 | 83.86 | 79.41 | 83.24 | 456,245 | +5.32(+6.83%) |
Jan 05, 2021 | 75.17 | 79.03 | 74.96 | 77.92 | 379,569 | +2.29(+3.03%) |
Jan 04, 2021 | 78.07 | 78.70 | 74.70 | 75.63 | 337,597 | -1.90(-2.45%) |
Dec 31, 2020 | 77.52 | 77.52 | 77.52 | 222,248 | +0.14(+0.18%) | |
Dec 30, 2020 | 75.93 | 77.61 | 75.93 | 77.38 | 222,248 | +1.20(+1.58%) |
Dec 29, 2020 | 76.59 | 76.59 | 75.32 | 76.18 | 292,010 | -0.53(-0.70%) |
Dec 28, 2020 | 76.96 | 77.97 | 76.30 | 76.71 | 377,504 | +0.98(+1.29%) |
Dec 24, 2020 | 75.76 | 75.96 | 74.81 | 75.73 | 82,730 | +0.72(+0.96%) |
Dec 23, 2020 | 75.12 | 75.55 | 73.67 | 75.01 | 333,224 | +0.19(+0.25%) |
Dec 22, 2020 | 75.80 | 75.83 | 73.91 | 74.83 | 352,849 | +0.50(+0.68%) |
Dec 21, 2020 | 72.16 | 74.36 | 71.48 | 74.32 | 325,483 | -0.23(-0.30%) |
Dec 18, 2020 | 76.29 | 76.48 | 73.67 | 74.55 | 842,497 | -1.78(-2.33%) |
Dec 17, 2020 | 75.69 | 76.48 | 74.81 | 76.33 | 379,731 | +0.82(+1.09%) |
Dec 16, 2020 | 76.17 | 76.96 | 75.05 | 75.51 | 508,012 | -0.52(-0.69%) |
Dec 15, 2020 | 73.85 | 76.08 | 73.68 | 76.03 | 442,914 | +2.98(+4.08%) |
Dec 14, 2020 | 74.42 | 74.92 | 72.34 | 73.05 | 569,408 | -0.48(-0.66%) |
Dec 11, 2020 | 71.62 | 74.03 | 70.84 | 73.53 | 692,224 | +2.74(+3.86%) |
Dec 10, 2020 | 70.23 | 71.79 | 70.23 | 70.80 | 405,078 | -0.81(-1.13%) |
Dec 09, 2020 | 70.97 | 72.07 | 70.49 | 71.61 | 375,211 | +0.79(+1.12%) |
Dec 08, 2020 | 69.13 | 71.81 | 68.77 | 70.82 | 542,252 | +2.72(+3.99%) |
Dec 07, 2020 | 67.37 | 68.60 | 66.62 | 68.10 | 389,006 | +0.25(+0.36%) |
Dec 04, 2020 | 66.68 | 68.10 | 66.29 | 67.85 | 297,608 | +1.77(+2.67%) |
Dec 03, 2020 | 65.41 | 67.07 | 64.68 | 66.09 | 441,270 | +0.56(+0.86%) |
Dec 02, 2020 | 65.18 | 65.84 | 64.61 | 65.52 | 406,326 | -0.01(-0.02%) |
Dec 01, 2020 | 65.83 | 65.98 | 64.31 | 65.53 | 410,145 | +1.13(+1.75%) |
Nov 30, 2020 | 65.60 | 65.78 | 64.27 | 64.41 | 299,462 | -1.64(-2.48%) |
Nov 27, 2020 | 65.18 | 66.18 | 64.92 | 66.05 | 148,955 | +0.43(+0.66%) |
Nov 25, 2020 | 65.42 | 65.95 | 63.48 | 65.61 | 293,152 | -0.89(-1.34%) |
Nov 24, 2020 | 64.53 | 67.31 | 63.76 | 66.50 | 470,109 | +2.96(+4.66%) |
Nov 23, 2020 | 62.22 | 63.98 | 61.98 | 63.54 | 447,807 | +2.31(+3.77%) |
Nov 20, 2020 | 61.70 | 61.79 | 60.29 | 61.23 | 530,104 | -0.81(-1.31%) |
Nov 19, 2020 | 61.26 | 62.09 | 60.30 | 62.04 | 315,145 | +0.42(+0.69%) |
Nov 18, 2020 | 61.90 | 63.79 | 61.15 | 61.61 | 631,963 | +0.15(+0.24%) |
Nov 17, 2020 | 60.92 | 61.99 | 59.45 | 61.46 | 535,750 | -0.10(-0.16%) |
Nov 16, 2020 | 59.85 | 62.22 | 58.95 | 61.56 | 891,056 | +3.38(+5.80%) |
Nov 13, 2020 | 57.45 | 58.70 | 56.95 | 58.19 | 537,193 | +1.74(+3.08%) |
Nov 12, 2020 | 56.50 | 57.72 | 55.61 | 56.45 | 581,770 | -0.94(-1.63%) |
Nov 11, 2020 | 57.19 | 57.40 | 55.73 | 57.39 | 469,588 | +0.40(+0.71%) |
Nov 10, 2020 | 55.85 | 57.69 | 55.51 | 56.98 | 732,550 | +1.85(+3.35%) |
Nov 09, 2020 | 58.06 | 61.03 | 55.02 | 55.13 | 784,407 | +0.82(+1.51%) |
Nov 06, 2020 | 52.13 | 54.39 | 50.87 | 54.31 | 1,132,308 | +2.81(+5.47%) |
Nov 05, 2020 | 46.09 | 51.68 | 45.84 | 51.50 | 2,287,555 | +8.10(+18.66%) |
Nov 04, 2020 | 43.56 | 44.70 | 42.20 | 43.40 | 878,573 | -1.74(-3.85%) |
Nov 03, 2020 | 44.24 | 45.43 | 44.08 | 45.14 | 559,565 | +1.74(+4.00%) |
Nov 02, 2020 | 41.50 | 43.78 | 40.99 | 43.40 | 449,517 | +2.68(+6.57%) |
Oct 30, 2020 | 40.16 | 40.75 | 39.46 | 40.73 | 558,964 | +0.45(+1.13%) |
Oct 29, 2020 | 39.32 | 40.75 | 38.96 | 40.27 | 608,376 | +0.67(+1.70%) |
Oct 28, 2020 | 39.91 | 40.45 | 39.27 | 39.60 | 806,870 | -1.78(-4.30%) |
Oct 27, 2020 | 42.91 | 43.33 | 41.16 | 41.38 | 338,347 | -1.81(-4.18%) |
Oct 26, 2020 | 43.99 | 44.01 | 41.78 | 43.19 | 622,801 | -1.75(-3.89%) |
Oct 23, 2020 | 45.00 | 45.49 | 44.26 | 44.93 | 215,383 | +0.51(+1.16%) |
Oct 22, 2020 | 44.57 | 45.05 | 43.68 | 44.42 | 498,437 | +0.32(+0.72%) |
Oct 21, 2020 | 45.50 | 46.20 | 44.00 | 44.10 | 392,411 | -1.32(-2.91%) |
Oct 20, 2020 | 45.08 | 45.97 | 44.79 | 45.43 | 405,559 | +1.00(+2.25%) |
Oct 19, 2020 | 46.18 | 46.46 | 44.38 | 44.43 | 443,849 | -1.43(-3.12%) |
Oct 16, 2020 | 46.83 | 47.10 | 45.86 | 45.86 | 324,037 | -0.58(-1.25%) |
Oct 15, 2020 | 44.53 | 46.72 | 44.53 | 46.44 | 623,286 | +1.05(+2.31%) |
Oct 14, 2020 | 45.06 | 46.20 | 45.06 | 45.40 | 1,384,543 | +0.34(+0.74%) |
Oct 13, 2020 | 46.55 | 46.63 | 44.93 | 45.06 | 573,323 | -2.36(-4.98%) |
Oct 12, 2020 | 47.43 | 48.29 | 47.06 | 47.42 | 573,358 | -0.07(-0.15%) |
Oct 09, 2020 | 49.16 | 49.16 | 47.44 | 47.49 | 325,151 | -0.85(-1.76%) |
Oct 08, 2020 | 48.19 | 48.55 | 47.04 | 48.34 | 347,073 | +0.59(+1.24%) |
Oct 07, 2020 | 47.16 | 48.16 | 47.12 | 47.75 | 510,267 | +1.52(+3.29%) |
Oct 06, 2020 | 47.94 | 48.07 | 45.95 | 46.23 | 498,567 | -1.00(-2.11%) |
Oct 05, 2020 | 46.31 | 47.70 | 46.27 | 47.22 | 546,051 | +1.61(+3.53%) |
Oct 02, 2020 | 42.87 | 45.87 | 42.57 | 45.61 | 455,475 | +1.50(+3.40%) |