Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.59 | 76.81 | 75.99 | 76.05 | 5,372,731 | +0.57(+0.75%) |
Sep 29, 2021 | 76.03 | 76.09 | 75.43 | 75.49 | 3,555,607 | -0.89(-1.16%) |
Sep 28, 2021 | 76.76 | 76.77 | 76.22 | 76.37 | 4,571,157 | -1.89(-2.41%) |
Sep 27, 2021 | 78.06 | 78.49 | 77.98 | 78.26 | 2,875,490 | +0.46(+0.59%) |
Sep 24, 2021 | 78.16 | 78.26 | 77.75 | 77.80 | 2,872,197 | -1.37(-1.73%) |
Sep 23, 2021 | 78.93 | 79.38 | 78.81 | 79.16 | 3,579,295 | +1.86(+2.40%) |
Sep 22, 2021 | 77.19 | 77.90 | 77.04 | 77.31 | 3,717,679 | +0.84(+1.10%) |
Sep 21, 2021 | 76.94 | 76.97 | 76.39 | 76.47 | 4,054,065 | +0.05(+0.06%) |
Sep 20, 2021 | 76.31 | 76.95 | 75.86 | 76.42 | 5,081,677 | -1.91(-2.44%) |
Sep 17, 2021 | 78.87 | 78.97 | 78.28 | 78.33 | 2,715,255 | -0.51(-0.65%) |
Sep 16, 2021 | 78.86 | 78.99 | 78.61 | 78.84 | 2,668,969 | -1.50(-1.87%) |
Sep 15, 2021 | 80.10 | 80.34 | 79.86 | 80.34 | 2,707,664 | +0.80(+1.01%) |
Sep 14, 2021 | 80.21 | 80.21 | 79.39 | 79.54 | 4,110,393 | +0.11(+0.14%) |
Sep 13, 2021 | 79.29 | 79.58 | 79.15 | 79.43 | 4,626,596 | +0.59(+0.75%) |
Sep 10, 2021 | 79.54 | 79.54 | 78.74 | 78.83 | 3,372,570 | -0.03(-0.04%) |
Sep 09, 2021 | 79.15 | 79.17 | 78.79 | 78.86 | 3,330,566 | -1.26(-1.58%) |
Sep 08, 2021 | 80.49 | 80.54 | 79.92 | 80.12 | 3,750,348 | -1.37(-1.68%) |
Sep 07, 2021 | 81.41 | 81.69 | 81.34 | 81.49 | 3,516,503 | -1.20(-1.45%) |
Sep 03, 2021 | 82.44 | 82.76 | 82.31 | 82.69 | 1,604,276 | +1.04(+1.27%) |
Sep 02, 2021 | 81.77 | 81.99 | 81.57 | 81.65 | 3,047,523 | -1.02(-1.23%) |
Sep 01, 2021 | 82.19 | 82.71 | 82.18 | 82.67 | 3,558,318 | +0.93(+1.14%) |
Aug 31, 2021 | 82.02 | 82.07 | 81.70 | 81.74 | 3,966,238 | +1.60(+2.00%) |
Aug 30, 2021 | 80.30 | 80.56 | 80.13 | 80.13 | 2,020,345 | -0.67(-0.83%) |
Aug 27, 2021 | 79.66 | 80.86 | 79.61 | 80.80 | 3,115,073 | +1.16(+1.46%) |
Aug 26, 2021 | 79.84 | 79.84 | 79.43 | 79.64 | 3,175,140 | -1.01(-1.25%) |
Aug 25, 2021 | 80.41 | 80.75 | 80.26 | 80.65 | 3,062,914 | +0.05(+0.06%) |
Aug 24, 2021 | 80.29 | 80.70 | 80.29 | 80.61 | 3,725,624 | +1.45(+1.83%) |
Aug 23, 2021 | 78.68 | 79.35 | 78.66 | 79.15 | 4,267,849 | +1.25(+1.61%) |
Aug 20, 2021 | 76.99 | 78.03 | 76.97 | 77.90 | 3,333,472 | -0.36(-0.46%) |
Aug 19, 2021 | 77.67 | 78.51 | 77.55 | 78.26 | 3,849,638 | -1.30(-1.64%) |
Aug 18, 2021 | 80.09 | 80.32 | 79.50 | 79.56 | 4,250,214 | +0.40(+0.50%) |
Aug 17, 2021 | 79.25 | 79.45 | 78.91 | 79.16 | 3,828,273 | -1.88(-2.32%) |
Aug 16, 2021 | 80.51 | 81.07 | 80.43 | 81.04 | 3,190,700 | -0.38(-0.46%) |
Aug 13, 2021 | 81.38 | 81.47 | 81.04 | 81.42 | 5,317,878 | -0.92(-1.12%) |
Aug 12, 2021 | 82.42 | 82.47 | 81.99 | 82.34 | 3,496,375 | -1.00(-1.20%) |
Aug 11, 2021 | 83.49 | 83.49 | 83.06 | 83.34 | 3,102,966 | -0.58(-0.70%) |
Aug 10, 2021 | 84.09 | 84.10 | 83.77 | 83.92 | 3,295,113 | -1.22(-1.43%) |
Aug 09, 2021 | 85.24 | 85.43 | 85.10 | 85.14 | 2,313,504 | -0.08(-0.10%) |
Aug 06, 2021 | 85.51 | 85.60 | 85.17 | 85.23 | 2,415,057 | -1.06(-1.22%) |
Aug 05, 2021 | 86.25 | 86.34 | 86.08 | 86.28 | 3,225,121 | +0.21(+0.24%) |
Aug 04, 2021 | 86.13 | 86.44 | 85.85 | 86.07 | 3,024,756 | +1.17(+1.38%) |
Aug 03, 2021 | 84.58 | 84.99 | 84.18 | 84.91 | 2,684,500 | +1.24(+1.49%) |
Aug 02, 2021 | 83.92 | 84.06 | 83.61 | 83.66 | 4,852,994 | -0.02(-0.02%) |
Jul 30, 2021 | 83.53 | 83.88 | 83.37 | 83.68 | 2,949,860 | -1.75(-2.05%) |
Jul 29, 2021 | 85.10 | 85.62 | 85.08 | 85.43 | 4,430,905 | +0.61(+0.72%) |
Jul 28, 2021 | 84.36 | 84.86 | 83.44 | 84.82 | 5,083,052 | +0.78(+0.93%) |
Jul 27, 2021 | 84.17 | 84.21 | 83.40 | 84.04 | 4,817,679 | -0.85(-1.00%) |
Jul 26, 2021 | 83.92 | 84.91 | 83.89 | 84.89 | 5,455,598 | -0.11(-0.13%) |
Jul 23, 2021 | 84.83 | 85.02 | 84.46 | 85.00 | 3,262,336 | -0.05(-0.06%) |
Jul 22, 2021 | 84.93 | 85.11 | 84.57 | 85.05 | 2,895,030 | +0.70(+0.83%) |
Jul 21, 2021 | 83.55 | 84.44 | 83.44 | 84.35 | 4,379,563 | -0.45(-0.53%) |
Jul 20, 2021 | 84.02 | 85.01 | 83.84 | 84.80 | 3,406,054 | +1.25(+1.50%) |
Jul 19, 2021 | 83.95 | 83.98 | 83.33 | 83.55 | 4,341,208 | -1.98(-2.32%) |
Jul 16, 2021 | 86.40 | 86.42 | 85.45 | 85.53 | 2,821,825 | -0.90(-1.04%) |
Jul 15, 2021 | 86.43 | 86.66 | 86.23 | 86.42 | 2,910,143 | +0.36(+0.42%) |
Jul 14, 2021 | 86.03 | 86.23 | 85.55 | 86.06 | 2,448,542 | +0.58(+0.67%) |
Jul 13, 2021 | 85.72 | 86.06 | 85.39 | 85.49 | 3,171,017 | -0.22(-0.25%) |
Jul 12, 2021 | 85.24 | 85.81 | 85.15 | 85.71 | 2,498,905 | +0.65(+0.76%) |
Jul 09, 2021 | 84.66 | 85.08 | 84.59 | 85.06 | 3,568,489 | +0.63(+0.75%) |
Jul 08, 2021 | 84.34 | 84.57 | 83.94 | 84.42 | 4,542,963 | -1.92(-2.23%) |
Jul 07, 2021 | 86.94 | 87.04 | 86.17 | 86.35 | 2,965,928 | -0.70(-0.80%) |
Jul 06, 2021 | 87.67 | 87.67 | 86.75 | 87.05 | 3,057,999 | -0.64(-0.73%) |
Jul 02, 2021 | 87.48 | 87.80 | 87.11 | 87.69 | 2,027,680 | +0.38(+0.43%) |
Jul 01, 2021 | 87.31 | 87.42 | 86.88 | 87.31 | 2,898,202 | -0.55(-0.62%) |
Jun 30, 2021 | 87.93 | 88.04 | 87.61 | 87.86 | 2,770,697 | +0.08(+0.10%) |
Jun 29, 2021 | 87.45 | 87.80 | 87.30 | 87.77 | 2,113,854 | -0.33(-0.37%) |
Jun 28, 2021 | 88.05 | 88.14 | 87.88 | 88.10 | 1,733,798 | -0.54(-0.61%) |
Jun 25, 2021 | 88.57 | 88.69 | 88.19 | 88.64 | 2,330,537 | +0.53(+0.60%) |
Jun 24, 2021 | 87.92 | 88.19 | 87.83 | 88.11 | 2,162,911 | +1.04(+1.19%) |
Jun 23, 2021 | 86.96 | 87.49 | 86.96 | 87.07 | 2,880,209 | +0.36(+0.41%) |
Jun 22, 2021 | 86.32 | 86.88 | 86.03 | 86.72 | 2,173,659 | -0.08(-0.10%) |
Jun 21, 2021 | 86.11 | 86.83 | 85.96 | 86.80 | 2,647,912 | +0.91(+1.05%) |
Jun 18, 2021 | 86.31 | 86.43 | 85.70 | 85.90 | 4,625,094 | -0.58(-0.68%) |
Jun 17, 2021 | 86.74 | 86.98 | 86.39 | 86.48 | 3,984,092 | -0.15(-0.17%) |
Jun 16, 2021 | 88.11 | 88.37 | 86.24 | 86.63 | 4,662,229 | -0.93(-1.07%) |
Jun 15, 2021 | 87.73 | 87.73 | 87.32 | 87.56 | 1,771,571 | -0.09(-0.11%) |
Jun 14, 2021 | 87.55 | 87.69 | 87.37 | 87.66 | 2,443,178 | +0.31(+0.36%) |
Jun 11, 2021 | 87.58 | 87.66 | 87.13 | 87.35 | 3,882,439 | -0.04(-0.04%) |
Jun 10, 2021 | 86.89 | 87.44 | 86.74 | 87.39 | 3,298,109 | +1.07(+1.23%) |
Jun 09, 2021 | 86.84 | 86.87 | 86.27 | 86.32 | 2,308,899 | -1.09(-1.25%) |
Jun 08, 2021 | 87.57 | 87.57 | 87.13 | 87.41 | 1,823,123 | -0.59(-0.67%) |
Jun 07, 2021 | 88.33 | 88.33 | 87.58 | 88.01 | 4,946,079 | -0.43(-0.49%) |
Jun 04, 2021 | 88.38 | 88.52 | 88.05 | 88.44 | 3,809,181 | +1.02(+1.16%) |
Jun 03, 2021 | 87.43 | 87.63 | 87.21 | 87.42 | 3,592,934 | -0.20(-0.23%) |
Jun 02, 2021 | 87.57 | 87.93 | 87.42 | 87.62 | 2,298,087 | -0.50(-0.57%) |
Jun 01, 2021 | 88.17 | 88.27 | 87.93 | 88.12 | 3,146,016 | +1.35(+1.55%) |
May 28, 2021 | 86.35 | 86.84 | 86.35 | 86.77 | 3,270,267 | +1.17(+1.37%) |
May 27, 2021 | 85.57 | 85.93 | 85.48 | 85.60 | 3,423,873 | -0.74(-0.85%) |
May 26, 2021 | 85.97 | 86.37 | 85.90 | 86.34 | 4,133,504 | +0.34(+0.39%) |
May 25, 2021 | 86.01 | 86.12 | 85.60 | 86.00 | 4,343,899 | +0.74(+0.86%) |
May 24, 2021 | 84.83 | 85.35 | 84.60 | 85.26 | 2,009,854 | +0.88(+1.04%) |
May 21, 2021 | 85.34 | 85.34 | 84.31 | 84.39 | 3,454,820 | -1.04(-1.21%) |
May 20, 2021 | 84.95 | 85.57 | 84.91 | 85.42 | 3,367,286 | +0.49(+0.58%) |
May 19, 2021 | 84.08 | 85.59 | 83.97 | 84.93 | 3,756,578 | -0.27(-0.32%) |
May 18, 2021 | 85.13 | 85.50 | 85.01 | 85.21 | 2,646,492 | +1.44(+1.72%) |
May 17, 2021 | 83.48 | 83.92 | 83.34 | 83.76 | 3,316,186 | -1.59(-1.87%) |
May 14, 2021 | 84.91 | 85.46 | 84.81 | 85.36 | 3,910,641 | +1.24(+1.47%) |
May 13, 2021 | 83.55 | 84.25 | 83.49 | 84.12 | 5,641,656 | +0.98(+1.18%) |
May 12, 2021 | 84.33 | 84.61 | 83.07 | 83.14 | 5,777,441 | -3.73(-4.30%) |
May 11, 2021 | 86.25 | 87.04 | 86.16 | 86.88 | 3,893,650 | -1.12(-1.28%) |
May 10, 2021 | 89.36 | 89.44 | 87.90 | 88.00 | 4,425,456 | -0.25(-0.29%) |
May 07, 2021 | 87.60 | 88.64 | 87.54 | 88.25 | 4,774,930 | +1.27(+1.46%) |
May 06, 2021 | 86.42 | 87.06 | 86.19 | 86.98 | 3,908,708 | +1.56(+1.82%) |
May 05, 2021 | 85.42 | 85.53 | 85.04 | 85.42 | 2,502,225 | +0.24(+0.28%) |
May 04, 2021 | 85.24 | 85.36 | 84.64 | 85.19 | 4,623,543 | -0.03(-0.03%) |
May 03, 2021 | 85.14 | 85.56 | 84.78 | 85.22 | 3,364,754 | -0.17(-0.20%) |
Apr 30, 2021 | 86.17 | 86.19 | 85.20 | 85.39 | 3,912,103 | -2.02(-2.31%) |
Apr 29, 2021 | 87.52 | 87.66 | 86.72 | 87.40 | 2,828,682 | -0.18(-0.20%) |
Apr 28, 2021 | 87.08 | 87.88 | 86.94 | 87.58 | 4,191,608 | -0.23(-0.26%) |
Apr 27, 2021 | 88.18 | 88.21 | 87.60 | 87.81 | 6,116,677 | -0.43(-0.49%) |
Apr 26, 2021 | 88.25 | 88.37 | 88.04 | 88.24 | 4,940,398 | +0.71(+0.81%) |
Apr 23, 2021 | 87.28 | 87.75 | 87.20 | 87.54 | 4,020,920 | +1.34(+1.55%) |
Apr 22, 2021 | 87.16 | 87.16 | 86.01 | 86.20 | 4,455,601 | -1.46(-1.67%) |
Apr 21, 2021 | 86.54 | 87.70 | 86.34 | 87.66 | 3,680,937 | -0.22(-0.25%) |
Apr 20, 2021 | 88.35 | 88.50 | 87.57 | 87.88 | 4,184,938 | -0.19(-0.21%) |
Apr 19, 2021 | 88.24 | 88.35 | 87.81 | 88.06 | 3,280,272 | -0.04(-0.04%) |
Apr 16, 2021 | 88.52 | 88.53 | 88.04 | 88.10 | 5,105,059 | -0.51(-0.57%) |
Apr 15, 2021 | 88.58 | 88.76 | 88.15 | 88.61 | 5,321,184 | +0.69(+0.78%) |
Apr 14, 2021 | 88.16 | 88.29 | 87.76 | 87.92 | 4,055,715 | +0.73(+0.83%) |
Apr 13, 2021 | 87.19 | 87.42 | 86.91 | 87.20 | 6,455,360 | +1.54(+1.79%) |
Apr 12, 2021 | 85.86 | 85.97 | 85.43 | 85.66 | 2,770,303 | -0.43(-0.50%) |
Apr 09, 2021 | 86.07 | 86.17 | 85.80 | 86.09 | 2,660,179 | -0.41(-0.47%) |
Apr 08, 2021 | 86.73 | 86.94 | 86.47 | 86.50 | 3,765,359 | +0.32(+0.37%) |
Apr 07, 2021 | 86.71 | 86.71 | 85.88 | 86.18 | 4,007,661 | -0.53(-0.61%) |
Apr 06, 2021 | 86.54 | 87.00 | 86.35 | 86.71 | 2,176,802 | +0.09(+0.11%) |
Apr 05, 2021 | 86.06 | 86.74 | 85.96 | 86.61 | 3,842,906 | +1.10(+1.29%) |
Apr 01, 2021 | 85.25 | 85.62 | 85.17 | 85.51 | 3,388,276 | +0.93(+1.10%) |
Mar 31, 2021 | 83.99 | 84.88 | 83.90 | 84.58 | 3,320,326 | +1.04(+1.24%) |
Mar 30, 2021 | 83.71 | 83.83 | 83.30 | 83.54 | 3,445,268 | +0.36(+0.43%) |
Mar 29, 2021 | 83.17 | 83.49 | 82.75 | 83.18 | 4,132,318 | -0.87(-1.03%) |
Mar 26, 2021 | 82.93 | 84.11 | 82.76 | 84.05 | 4,651,549 | +1.71(+2.07%) |
Mar 25, 2021 | 81.40 | 82.47 | 81.28 | 82.34 | 5,288,364 | +1.24(+1.53%) |
Mar 24, 2021 | 82.07 | 82.12 | 81.06 | 81.10 | 4,143,901 | -0.44(-0.54%) |
Mar 23, 2021 | 82.28 | 82.39 | 81.37 | 81.54 | 5,059,429 | -2.46(-2.93%) |
Mar 22, 2021 | 83.53 | 84.24 | 83.07 | 84.00 | 3,591,360 | +0.20(+0.24%) |
Mar 19, 2021 | 83.06 | 83.91 | 82.66 | 83.80 | 6,499,420 | +1.18(+1.43%) |
Mar 18, 2021 | 83.66 | 84.04 | 82.60 | 82.62 | 5,067,977 | -1.90(-2.24%) |
Mar 17, 2021 | 83.26 | 84.93 | 83.01 | 84.52 | 4,238,217 | +0.19(+0.22%) |
Mar 16, 2021 | 84.55 | 84.82 | 84.08 | 84.33 | 3,755,018 | +0.15(+0.18%) |
Mar 15, 2021 | 83.68 | 84.25 | 83.21 | 84.18 | 2,841,131 | +1.18(+1.42%) |
Mar 12, 2021 | 83.38 | 83.44 | 82.65 | 83.00 | 3,583,213 | -0.68(-0.81%) |
Mar 11, 2021 | 83.52 | 83.84 | 83.06 | 83.68 | 4,932,172 | +2.43(+2.99%) |
Mar 10, 2021 | 81.67 | 81.67 | 80.73 | 81.25 | 4,630,354 | -1.22(-1.47%) |
Mar 09, 2021 | 82.09 | 83.05 | 81.97 | 82.46 | 5,427,812 | +0.61(+0.75%) |
Mar 08, 2021 | 82.03 | 82.29 | 81.29 | 81.85 | 8,670,662 | -2.07(-2.47%) |
Mar 05, 2021 | 83.93 | 84.04 | 82.37 | 83.92 | 4,913,728 | +1.38(+1.67%) |
Mar 04, 2021 | 84.27 | 84.81 | 82.01 | 82.55 | 5,011,682 | -1.53(-1.82%) |
Mar 03, 2021 | 84.75 | 85.07 | 83.97 | 84.08 | 3,817,393 | -0.25(-0.29%) |
Mar 02, 2021 | 84.34 | 84.66 | 83.60 | 84.32 | 3,429,150 | -0.84(-0.99%) |
Mar 01, 2021 | 84.32 | 85.57 | 84.17 | 85.16 | 4,289,684 | +2.22(+2.67%) |
Feb 26, 2021 | 83.29 | 83.52 | 82.17 | 82.94 | 7,108,201 | -0.98(-1.17%) |
Feb 25, 2021 | 86.31 | 86.67 | 83.63 | 83.92 | 5,801,369 | -0.92(-1.09%) |
Feb 24, 2021 | 83.92 | 84.95 | 83.53 | 84.85 | 4,454,766 | -0.94(-1.10%) |
Feb 23, 2021 | 85.13 | 85.97 | 84.36 | 85.79 | 3,435,829 | +0.29(+0.34%) |
Feb 22, 2021 | 85.67 | 86.31 | 85.44 | 85.50 | 3,363,433 | -2.28(-2.60%) |
Feb 19, 2021 | 87.61 | 88.29 | 87.55 | 87.78 | 2,677,785 | +1.40(+1.63%) |
Feb 18, 2021 | 86.15 | 86.51 | 85.30 | 86.38 | 3,077,459 | -1.30(-1.48%) |
Feb 17, 2021 | 87.25 | 87.78 | 87.08 | 87.68 | 2,263,849 | -0.59(-0.67%) |
Feb 16, 2021 | 88.75 | 88.94 | 88.13 | 88.27 | 2,439,323 | -0.45(-0.51%) |
Feb 12, 2021 | 88.11 | 88.91 | 88.02 | 88.72 | 2,527,393 | +0.11(+0.13%) |
Feb 11, 2021 | 88.34 | 88.92 | 88.23 | 88.61 | 2,793,626 | +0.96(+1.10%) |
Feb 10, 2021 | 87.92 | 88.18 | 87.25 | 87.65 | 2,552,578 | +0.61(+0.70%) |
Feb 09, 2021 | 86.23 | 87.18 | 86.11 | 87.04 | 4,574,056 | +0.45(+0.52%) |
Feb 08, 2021 | 86.04 | 86.75 | 85.97 | 86.58 | 2,544,788 | -1.07(-1.22%) |
Feb 05, 2021 | 87.14 | 87.69 | 86.71 | 87.65 | 2,718,406 | +1.27(+1.47%) |
Feb 04, 2021 | 86.06 | 86.57 | 85.41 | 86.38 | 3,277,277 | -1.33(-1.52%) |
Feb 03, 2021 | 87.68 | 87.88 | 87.15 | 87.71 | 2,736,558 | +0.78(+0.90%) |
Feb 02, 2021 | 87.09 | 87.33 | 86.76 | 86.92 | 4,201,819 | +0.48(+0.56%) |
Feb 01, 2021 | 85.41 | 86.63 | 85.17 | 86.44 | 4,776,317 | +3.38(+4.06%) |
Jan 29, 2021 | 83.92 | 84.30 | 82.94 | 83.07 | 6,902,340 | -3.80(-4.37%) |
Jan 28, 2021 | 85.98 | 87.54 | 85.82 | 86.87 | 4,830,775 | +1.23(+1.43%) |
Jan 27, 2021 | 86.73 | 86.81 | 85.64 | 85.64 | 5,424,882 | -3.24(-3.65%) |
Jan 26, 2021 | 88.93 | 89.15 | 88.42 | 88.88 | 3,085,655 | -1.40(-1.56%) |
Jan 25, 2021 | 90.12 | 90.35 | 89.31 | 90.29 | 4,452,137 | +1.83(+2.07%) |
Jan 22, 2021 | 88.16 | 88.65 | 88.11 | 88.46 | 3,513,639 | -2.09(-2.31%) |
Jan 21, 2021 | 89.85 | 90.55 | 89.51 | 90.55 | 4,936,301 | +2.01(+2.27%) |
Jan 20, 2021 | 88.00 | 88.56 | 87.75 | 88.54 | 3,632,176 | +1.21(+1.38%) |
Jan 19, 2021 | 87.87 | 88.23 | 87.06 | 87.34 | 5,544,690 | +0.38(+0.43%) |
Jan 15, 2021 | 87.06 | 87.35 | 86.58 | 86.96 | 4,070,132 | -2.86(-3.18%) |
Jan 14, 2021 | 89.98 | 90.38 | 89.62 | 89.82 | 4,026,490 | +0.62(+0.70%) |
Jan 13, 2021 | 89.21 | 89.37 | 89.00 | 89.20 | 3,407,603 | -0.02(-0.02%) |
Jan 12, 2021 | 88.83 | 89.43 | 88.61 | 89.21 | 5,329,429 | -0.74(-0.82%) |
Jan 11, 2021 | 89.29 | 90.24 | 89.24 | 89.95 | 4,805,241 | -0.77(-0.85%) |
Jan 08, 2021 | 90.07 | 90.80 | 89.39 | 90.72 | 6,191,954 | +3.88(+4.47%) |
Jan 07, 2021 | 85.99 | 86.85 | 85.83 | 86.84 | 5,075,552 | +1.60(+1.88%) |
Jan 06, 2021 | 84.18 | 85.70 | 84.04 | 85.24 | 6,321,771 | -0.12(-0.14%) |
Jan 05, 2021 | 84.68 | 85.48 | 84.60 | 85.36 | 4,531,647 | +2.08(+2.50%) |
Jan 04, 2021 | 84.21 | 84.58 | 82.82 | 83.27 | 5,365,934 | +2.14(+2.64%) |
Dec 31, 2020 | 81.13 | 81.13 | 81.13 | 3,616,194 | -0.09(-0.12%) | |
Dec 30, 2020 | 81.25 | 81.57 | 81.19 | 81.23 | 3,616,194 | +1.50(+1.88%) |
Dec 29, 2020 | 79.47 | 79.81 | 79.33 | 79.73 | 3,338,301 | +1.54(+1.97%) |
Dec 28, 2020 | 78.30 | 78.41 | 78.13 | 78.19 | 2,870,150 | +0.73(+0.94%) |
Dec 24, 2020 | 77.36 | 77.61 | 77.17 | 77.47 | 1,422,679 | +1.25(+1.65%) |
Dec 23, 2020 | 75.98 | 76.43 | 75.93 | 76.21 | 2,387,343 | +1.55(+2.07%) |
Dec 22, 2020 | 75.30 | 75.30 | 74.64 | 74.67 | 3,738,461 | -1.19(-1.57%) |
Dec 21, 2020 | 75.34 | 76.12 | 75.17 | 75.85 | 4,005,689 | -0.73(-0.95%) |
Dec 18, 2020 | 76.88 | 76.93 | 76.41 | 76.58 | 4,481,748 | -0.46(-0.60%) |
Dec 17, 2020 | 77.21 | 77.24 | 76.99 | 77.04 | 3,826,465 | -0.18(-0.23%) |
Dec 16, 2020 | 77.32 | 77.53 | 76.94 | 77.22 | 5,273,552 | -0.59(-0.76%) |
Dec 15, 2020 | 77.03 | 77.84 | 76.89 | 77.81 | 4,340,022 | +1.11(+1.45%) |
Dec 14, 2020 | 77.37 | 77.40 | 76.66 | 76.70 | 4,601,524 | -0.42(-0.55%) |
Dec 11, 2020 | 77.29 | 77.51 | 77.09 | 77.13 | 3,919,802 | -0.56(-0.72%) |
Dec 10, 2020 | 76.78 | 77.76 | 76.69 | 77.69 | 4,430,755 | +0.78(+1.01%) |
Dec 09, 2020 | 77.74 | 77.74 | 76.44 | 76.91 | 4,867,529 | +0.77(+1.01%) |
Dec 08, 2020 | 76.16 | 76.34 | 76.00 | 76.14 | 4,757,481 | -1.66(-2.13%) |
Dec 07, 2020 | 77.89 | 78.09 | 77.51 | 77.80 | 3,578,547 | +0.15(+0.19%) |
Dec 04, 2020 | 77.10 | 77.66 | 77.08 | 77.65 | 4,192,124 | +2.09(+2.76%) |
Dec 03, 2020 | 75.58 | 75.97 | 75.40 | 75.56 | 3,873,356 | +1.30(+1.75%) |
Dec 02, 2020 | 74.05 | 74.43 | 73.90 | 74.26 | 4,346,992 | +1.37(+1.87%) |
Dec 01, 2020 | 72.49 | 73.03 | 72.24 | 72.90 | 3,864,478 | +1.39(+1.95%) |
Nov 30, 2020 | 71.64 | 71.91 | 71.30 | 71.50 | 6,914,596 | -1.35(-1.85%) |
Nov 27, 2020 | 72.68 | 73.05 | 72.62 | 72.85 | 2,492,467 | +1.06(+1.47%) |
Nov 25, 2020 | 71.77 | 71.94 | 71.41 | 71.79 | 3,763,442 | -0.61(-0.84%) |
Nov 24, 2020 | 71.69 | 72.43 | 71.52 | 72.40 | 4,533,737 | +1.19(+1.67%) |
Nov 23, 2020 | 71.28 | 71.47 | 70.82 | 71.21 | 4,831,621 | +1.36(+1.94%) |
Nov 20, 2020 | 69.71 | 70.07 | 69.64 | 69.86 | 3,573,629 | +0.06(+0.08%) |
Nov 19, 2020 | 69.25 | 69.89 | 69.18 | 69.80 | 4,362,341 | -0.22(-0.32%) |
Nov 18, 2020 | 70.23 | 70.45 | 69.99 | 70.02 | 6,607,039 | -0.04(-0.05%) |
Nov 17, 2020 | 69.73 | 70.24 | 69.61 | 70.06 | 4,588,907 | -0.05(-0.07%) |
Nov 16, 2020 | 69.80 | 70.14 | 69.67 | 70.11 | 5,311,854 | +1.30(+1.89%) |
Nov 13, 2020 | 68.57 | 68.83 | 68.35 | 68.81 | 4,227,927 | +1.62(+2.41%) |
Nov 12, 2020 | 67.66 | 67.82 | 67.03 | 67.19 | 3,212,667 | -0.66(-0.97%) |
Nov 11, 2020 | 67.81 | 67.93 | 67.48 | 67.84 | 4,147,581 | +0.89(+1.33%) |
Nov 10, 2020 | 66.68 | 67.16 | 66.46 | 66.96 | 4,456,876 | +0.61(+0.92%) |
Nov 09, 2020 | 67.77 | 67.83 | 66.32 | 66.35 | 6,404,035 | +0.65(+0.98%) |
Nov 06, 2020 | 65.57 | 65.92 | 65.38 | 65.70 | 4,140,930 | -0.22(-0.33%) |
Nov 05, 2020 | 65.63 | 66.13 | 65.41 | 65.92 | 4,818,082 | +1.53(+2.37%) |
Nov 04, 2020 | 63.23 | 64.70 | 63.20 | 64.39 | 6,283,363 | +1.28(+2.03%) |
Nov 03, 2020 | 63.01 | 63.23 | 62.90 | 63.11 | 4,397,872 | +1.34(+2.17%) |
Nov 02, 2020 | 61.73 | 61.80 | 61.46 | 61.77 | 3,761,819 | +1.05(+1.73%) |
Oct 30, 2020 | 61.09 | 61.21 | 60.31 | 60.72 | 5,539,195 | -1.37(-2.20%) |
Oct 29, 2020 | 61.96 | 62.23 | 61.59 | 62.09 | 7,293,413 | +0.31(+0.50%) |
Oct 28, 2020 | 62.19 | 62.31 | 61.68 | 61.78 | 5,183,378 | -0.95(-1.51%) |
Oct 27, 2020 | 62.83 | 62.88 | 62.55 | 62.73 | 2,960,011 | -0.12(-0.19%) |
Oct 26, 2020 | 63.00 | 63.26 | 62.41 | 62.85 | 4,278,190 | -1.06(-1.65%) |
Oct 23, 2020 | 63.73 | 63.91 | 63.51 | 63.91 | 3,135,756 | +0.88(+1.40%) |
Oct 22, 2020 | 63.10 | 63.19 | 62.80 | 63.03 | 4,499,818 | -0.32(-0.50%) |
Oct 21, 2020 | 63.33 | 63.71 | 63.27 | 63.34 | 4,655,711 | +0.39(+0.62%) |
Oct 20, 2020 | 62.76 | 63.33 | 62.70 | 62.95 | 4,330,458 | +0.78(+1.25%) |
Oct 19, 2020 | 62.37 | 62.57 | 62.02 | 62.17 | 3,998,436 | -0.09(-0.15%) |
Oct 16, 2020 | 62.47 | 62.60 | 62.20 | 62.27 | 3,139,604 | +0.00(+0.00%) |
Oct 15, 2020 | 61.82 | 62.37 | 61.73 | 62.27 | 3,374,224 | -0.32(-0.51%) |
Oct 14, 2020 | 62.72 | 62.93 | 62.44 | 62.59 | 3,567,581 | -0.50(-0.79%) |
Oct 13, 2020 | 63.33 | 63.37 | 62.85 | 63.08 | 3,548,912 | -0.53(-0.84%) |
Oct 12, 2020 | 63.50 | 63.77 | 63.36 | 63.62 | 5,264,011 | -0.33(-0.51%) |
Oct 09, 2020 | 63.92 | 64.08 | 63.63 | 63.94 | 2,843,983 | +0.59(+0.93%) |
Oct 08, 2020 | 63.13 | 63.46 | 62.97 | 63.35 | 4,181,574 | +0.32(+0.50%) |
Oct 07, 2020 | 62.69 | 63.15 | 62.64 | 63.04 | 3,900,741 | +1.47(+2.39%) |
Oct 06, 2020 | 61.97 | 62.28 | 61.46 | 61.57 | 4,522,101 | -0.78(-1.25%) |
Oct 05, 2020 | 61.78 | 62.38 | 61.78 | 62.34 | 3,120,264 | +1.35(+2.21%) |
Oct 02, 2020 | 60.61 | 61.45 | 60.44 | 61.00 | 3,238,037 | -0.77(-1.24%) |