Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.99 | 76.01 | 74.29 | 74.60 | 42,845 | +1.80(+2.47%) |
Sep 29, 2021 | 74.41 | 74.92 | 72.72 | 72.80 | 48,846 | -1.97(-2.64%) |
Sep 28, 2021 | 76.53 | 77.01 | 74.27 | 74.78 | 48,291 | -3.19(-4.09%) |
Sep 27, 2021 | 76.57 | 78.28 | 76.04 | 77.96 | 39,575 | +1.55(+2.03%) |
Sep 24, 2021 | 76.63 | 77.19 | 76.12 | 76.41 | 444,021 | -2.94(-3.71%) |
Sep 23, 2021 | 78.28 | 79.44 | 78.06 | 79.36 | 38,872 | +1.89(+2.44%) |
Sep 22, 2021 | 76.94 | 79.04 | 76.85 | 77.47 | 57,681 | +2.73(+3.65%) |
Sep 21, 2021 | 74.56 | 75.23 | 73.78 | 74.74 | 35,340 | +1.63(+2.22%) |
Sep 20, 2021 | 73.92 | 74.92 | 71.24 | 73.11 | 109,953 | -6.55(-8.23%) |
Sep 17, 2021 | 80.60 | 80.84 | 79.05 | 79.67 | 24,066 | -0.59(-0.74%) |
Sep 16, 2021 | 79.92 | 80.71 | 78.97 | 80.26 | 44,858 | -3.19(-3.82%) |
Sep 15, 2021 | 82.41 | 83.44 | 81.52 | 83.44 | 36,761 | +0.03(+0.03%) |
Sep 14, 2021 | 84.78 | 84.89 | 82.99 | 83.42 | 35,620 | -2.19(-2.56%) |
Sep 13, 2021 | 85.27 | 85.84 | 84.37 | 85.61 | 22,931 | +0.55(+0.64%) |
Sep 10, 2021 | 87.04 | 87.33 | 84.98 | 85.06 | 488,350 | -0.26(-0.31%) |
Sep 09, 2021 | 84.36 | 85.53 | 84.07 | 85.33 | 36,843 | -0.32(-0.37%) |
Sep 08, 2021 | 87.92 | 87.99 | 85.09 | 85.64 | 69,555 | -4.13(-4.60%) |
Sep 07, 2021 | 89.06 | 90.38 | 89.06 | 89.77 | 63,873 | +1.52(+1.73%) |
Sep 03, 2021 | 87.31 | 88.49 | 87.13 | 88.25 | 36,307 | +1.55(+1.79%) |
Sep 02, 2021 | 87.75 | 88.11 | 86.47 | 86.70 | 68,494 | -1.31(-1.48%) |
Sep 01, 2021 | 86.22 | 88.92 | 86.22 | 88.00 | 69,845 | +3.09(+3.64%) |
Aug 31, 2021 | 84.89 | 85.24 | 84.36 | 84.91 | 181,111 | +3.48(+4.27%) |
Aug 30, 2021 | 81.18 | 81.60 | 80.20 | 81.43 | 33,552 | +0.54(+0.66%) |
Aug 27, 2021 | 79.20 | 80.90 | 78.67 | 80.90 | 44,199 | +2.83(+3.62%) |
Aug 26, 2021 | 78.70 | 78.97 | 77.76 | 78.07 | 58,327 | -2.41(-2.99%) |
Aug 25, 2021 | 79.83 | 80.58 | 79.10 | 80.47 | 57,781 | +0.39(+0.48%) |
Aug 24, 2021 | 78.43 | 80.35 | 78.23 | 80.09 | 107,032 | +5.01(+6.67%) |
Aug 23, 2021 | 73.76 | 75.21 | 73.16 | 75.08 | 97,060 | +3.50(+4.89%) |
Aug 20, 2021 | 70.20 | 71.87 | 70.00 | 71.58 | 52,212 | -0.74(-1.02%) |
Aug 19, 2021 | 71.35 | 72.76 | 71.13 | 72.31 | 120,914 | -3.43(-4.53%) |
Aug 18, 2021 | 77.18 | 77.84 | 75.63 | 75.75 | 56,765 | +0.33(+0.44%) |
Aug 17, 2021 | 75.36 | 76.75 | 74.53 | 75.42 | 82,159 | -4.50(-5.63%) |
Aug 16, 2021 | 79.97 | 79.99 | 78.93 | 79.92 | 119,666 | -2.04(-2.49%) |
Aug 13, 2021 | 81.62 | 81.98 | 80.54 | 81.96 | 34,132 | -0.65(-0.79%) |
Aug 12, 2021 | 82.88 | 82.88 | 81.70 | 82.61 | 68,032 | -2.31(-2.72%) |
Aug 11, 2021 | 85.76 | 85.76 | 83.84 | 84.92 | 27,608 | +0.62(+0.74%) |
Aug 10, 2021 | 85.15 | 85.15 | 83.86 | 84.30 | 22,729 | +0.22(+0.26%) |
Aug 09, 2021 | 84.25 | 84.79 | 83.44 | 84.08 | 72,698 | +1.05(+1.27%) |
Aug 06, 2021 | 84.12 | 84.12 | 82.47 | 83.03 | 41,606 | -2.30(-2.70%) |
Aug 05, 2021 | 85.25 | 86.13 | 85.19 | 85.33 | 23,405 | -0.46(-0.54%) |
Aug 04, 2021 | 86.16 | 87.26 | 85.14 | 85.80 | 47,790 | +1.42(+1.68%) |
Aug 03, 2021 | 83.17 | 84.47 | 81.96 | 84.38 | 51,607 | +0.95(+1.14%) |
Aug 02, 2021 | 83.58 | 84.70 | 83.02 | 83.43 | 48,982 | +1.84(+2.26%) |
Jul 30, 2021 | 80.94 | 82.73 | 80.78 | 81.58 | 56,908 | -2.50(-2.97%) |
Jul 29, 2021 | 84.85 | 84.98 | 83.05 | 84.08 | 57,488 | +1.33(+1.60%) |
Jul 28, 2021 | 79.51 | 83.26 | 78.78 | 82.76 | 138,416 | +6.20(+8.09%) |
Jul 27, 2021 | 76.35 | 76.99 | 73.59 | 76.56 | 209,922 | -4.81(-5.91%) |
Jul 26, 2021 | 81.20 | 82.66 | 80.62 | 81.38 | 127,397 | -5.10(-5.89%) |
Jul 23, 2021 | 87.33 | 87.39 | 85.18 | 86.47 | 80,118 | -4.16(-4.59%) |
Jul 22, 2021 | 91.07 | 91.07 | 89.54 | 90.63 | 34,487 | +0.50(+0.55%) |
Jul 21, 2021 | 87.12 | 90.13 | 86.74 | 90.13 | 36,647 | +1.74(+1.97%) |
Jul 20, 2021 | 86.17 | 88.90 | 85.78 | 88.39 | 38,616 | +1.19(+1.37%) |
Jul 19, 2021 | 87.70 | 87.80 | 86.16 | 87.20 | 75,300 | -4.65(-5.07%) |
Jul 16, 2021 | 94.54 | 94.94 | 91.57 | 91.85 | 83,348 | -2.62(-2.78%) |
Jul 15, 2021 | 94.86 | 95.77 | 93.64 | 94.47 | 42,169 | +0.72(+0.77%) |
Jul 14, 2021 | 95.01 | 95.01 | 93.21 | 93.75 | 42,658 | +1.14(+1.23%) |
Jul 13, 2021 | 92.95 | 94.15 | 92.50 | 92.61 | 83,128 | +0.32(+0.35%) |
Jul 12, 2021 | 91.19 | 92.38 | 90.76 | 92.29 | 59,670 | +0.32(+0.35%) |
Jul 09, 2021 | 90.47 | 92.17 | 89.69 | 91.97 | 72,566 | +4.46(+5.09%) |
Jul 08, 2021 | 87.20 | 88.62 | 86.63 | 87.52 | 108,599 | -5.80(-6.22%) |
Jul 07, 2021 | 95.08 | 95.12 | 92.35 | 93.32 | 54,071 | -0.39(-0.41%) |
Jul 06, 2021 | 95.25 | 95.71 | 92.65 | 93.70 | 111,542 | -5.09(-5.15%) |
Jul 02, 2021 | 98.04 | 98.79 | 97.15 | 98.79 | 75,911 | -0.39(-0.39%) |
Jul 01, 2021 | 101.16 | 101.33 | 97.88 | 99.17 | 82,977 | -1.72(-1.70%) |
Jun 30, 2021 | 100.70 | 101.68 | 100.36 | 100.89 | 58,016 | -2.03(-1.97%) |
Jun 29, 2021 | 100.86 | 102.94 | 100.26 | 102.92 | 55,913 | -0.22(-0.21%) |
Jun 28, 2021 | 102.74 | 103.41 | 102.39 | 103.14 | 51,005 | +0.41(+0.40%) |
Jun 25, 2021 | 103.06 | 103.37 | 101.82 | 102.73 | 63,852 | +2.15(+2.14%) |
Jun 24, 2021 | 99.61 | 100.64 | 99.45 | 100.57 | 60,169 | +2.93(+3.00%) |
Jun 23, 2021 | 98.25 | 99.63 | 97.64 | 97.64 | 100,328 | +1.63(+1.69%) |
Jun 22, 2021 | 94.74 | 96.18 | 94.01 | 96.01 | 162,582 | -1.20(-1.24%) |
Jun 21, 2021 | 95.85 | 97.39 | 94.59 | 97.22 | 117,906 | +1.69(+1.77%) |
Jun 18, 2021 | 96.80 | 97.10 | 95.44 | 95.52 | 595,196 | -2.73(-2.78%) |
Jun 17, 2021 | 97.88 | 99.13 | 97.46 | 98.26 | 75,709 | +1.68(+1.74%) |
Jun 16, 2021 | 100.03 | 100.86 | 95.13 | 96.58 | 110,626 | -3.89(-3.87%) |
Jun 15, 2021 | 101.79 | 101.99 | 100.11 | 100.47 | 47,732 | -2.32(-2.26%) |
Jun 14, 2021 | 102.16 | 103.43 | 101.94 | 102.79 | 71,537 | +0.92(+0.90%) |
Jun 11, 2021 | 102.40 | 102.40 | 101.03 | 101.87 | 38,129 | -1.11(-1.08%) |
Jun 10, 2021 | 101.69 | 103.46 | 101.54 | 102.98 | 68,195 | +2.40(+2.38%) |
Jun 09, 2021 | 101.42 | 101.93 | 100.39 | 100.58 | 81,360 | -0.90(-0.89%) |
Jun 08, 2021 | 102.20 | 102.22 | 100.54 | 101.48 | 157,028 | -1.59(-1.54%) |
Jun 07, 2021 | 103.14 | 103.31 | 101.93 | 103.07 | 63,664 | -1.62(-1.55%) |
Jun 04, 2021 | 104.04 | 104.97 | 103.80 | 104.69 | 80,169 | +3.00(+2.95%) |
Jun 03, 2021 | 101.96 | 102.88 | 101.02 | 101.70 | 66,430 | -3.59(-3.41%) |
Jun 02, 2021 | 104.30 | 105.51 | 103.83 | 105.29 | 53,553 | +0.34(+0.32%) |
Jun 01, 2021 | 105.20 | 105.71 | 103.82 | 104.95 | 146,584 | +5.75(+5.80%) |
May 28, 2021 | 97.49 | 99.54 | 97.49 | 99.20 | 690,944 | +2.09(+2.15%) |
May 27, 2021 | 97.18 | 97.68 | 96.31 | 97.11 | 224,110 | +0.31(+0.32%) |
May 26, 2021 | 95.78 | 97.19 | 95.78 | 96.80 | 329,296 | +2.05(+2.16%) |
May 25, 2021 | 95.67 | 97.70 | 94.41 | 94.75 | 177,019 | +2.68(+2.91%) |
May 24, 2021 | 90.95 | 92.71 | 90.59 | 92.08 | 69,208 | +2.41(+2.68%) |
May 21, 2021 | 92.88 | 92.88 | 89.40 | 89.67 | 75,393 | -3.48(-3.73%) |
May 20, 2021 | 91.73 | 93.61 | 91.73 | 93.15 | 28,758 | +1.63(+1.78%) |
May 19, 2021 | 88.75 | 92.32 | 88.72 | 91.52 | 78,812 | -0.88(-0.96%) |
May 18, 2021 | 92.13 | 93.55 | 91.88 | 92.40 | 70,323 | +3.61(+4.06%) |
May 17, 2021 | 87.40 | 88.95 | 86.95 | 88.80 | 50,835 | -0.36(-0.40%) |
May 14, 2021 | 87.38 | 89.31 | 86.92 | 89.15 | 74,535 | +4.67(+5.53%) |
May 13, 2021 | 85.44 | 86.78 | 83.28 | 84.48 | 54,142 | -0.38(-0.44%) |
May 12, 2021 | 87.91 | 88.98 | 84.39 | 84.86 | 120,036 | -7.22(-7.84%) |
May 11, 2021 | 87.88 | 92.47 | 87.61 | 92.08 | 63,966 | -1.06(-1.14%) |
May 10, 2021 | 97.41 | 97.41 | 92.87 | 93.14 | 266,570 | -5.48(-5.55%) |
May 07, 2021 | 97.19 | 99.74 | 96.57 | 98.62 | 200,169 | +3.04(+3.19%) |
May 06, 2021 | 94.23 | 95.67 | 93.48 | 95.57 | 48,504 | +2.48(+2.66%) |
May 05, 2021 | 92.84 | 93.73 | 92.14 | 93.09 | 73,036 | +1.44(+1.57%) |
May 04, 2021 | 92.57 | 93.05 | 89.63 | 91.65 | 122,316 | -2.90(-3.07%) |
May 03, 2021 | 94.44 | 96.18 | 93.78 | 94.56 | 98,226 | -0.27(-0.29%) |
Apr 30, 2021 | 96.27 | 96.79 | 94.20 | 94.83 | 110,573 | -5.10(-5.11%) |
Apr 29, 2021 | 101.97 | 101.97 | 97.77 | 99.93 | 55,907 | -1.17(-1.16%) |
Apr 28, 2021 | 100.03 | 102.08 | 99.64 | 101.11 | 74,300 | +2.36(+2.39%) |
Apr 27, 2021 | 98.75 | 99.60 | 98.33 | 98.75 | 46,454 | +0.00(+0.00%) |
Apr 26, 2021 | 98.14 | 99.09 | 97.49 | 98.75 | 92,643 | +0.32(+0.32%) |
Apr 23, 2021 | 97.10 | 98.77 | 97.10 | 98.43 | 98,654 | +3.97(+4.20%) |
Apr 22, 2021 | 95.52 | 96.03 | 93.54 | 94.46 | 26,626 | -1.01(-1.05%) |
Apr 21, 2021 | 92.48 | 95.57 | 91.71 | 95.47 | 38,915 | +1.64(+1.74%) |
Apr 20, 2021 | 95.73 | 96.05 | 92.91 | 93.83 | 63,944 | -2.07(-2.16%) |
Apr 19, 2021 | 96.49 | 96.99 | 95.10 | 95.90 | 53,138 | -1.09(-1.12%) |
Apr 16, 2021 | 97.23 | 97.54 | 95.79 | 96.99 | 59,596 | +0.71(+0.74%) |
Apr 15, 2021 | 96.23 | 96.59 | 95.25 | 96.28 | 50,310 | +2.34(+2.49%) |
Apr 14, 2021 | 94.82 | 95.37 | 93.55 | 93.94 | 58,611 | +1.42(+1.53%) |
Apr 13, 2021 | 91.29 | 93.45 | 91.13 | 92.52 | 69,010 | +1.20(+1.32%) |
Apr 12, 2021 | 91.07 | 91.62 | 90.45 | 91.31 | 76,352 | -1.72(-1.85%) |
Apr 09, 2021 | 92.66 | 93.08 | 92.17 | 93.03 | 72,899 | -2.57(-2.68%) |
Apr 08, 2021 | 95.90 | 96.83 | 95.17 | 95.60 | 85,544 | +2.57(+2.76%) |
Apr 07, 2021 | 93.47 | 94.16 | 92.14 | 93.03 | 157,650 | -4.58(-4.69%) |
Apr 06, 2021 | 95.84 | 98.67 | 95.51 | 97.61 | 94,909 | +1.46(+1.51%) |
Apr 05, 2021 | 96.49 | 96.85 | 95.40 | 96.15 | 76,723 | +1.08(+1.14%) |
Apr 01, 2021 | 96.29 | 96.58 | 94.52 | 95.07 | 172,937 | +2.71(+2.93%) |
Mar 31, 2021 | 90.46 | 92.95 | 90.46 | 92.37 | 86,734 | +1.62(+1.78%) |
Mar 30, 2021 | 89.67 | 91.23 | 89.02 | 90.75 | 45,473 | +0.87(+0.97%) |
Mar 29, 2021 | 89.48 | 90.63 | 88.55 | 89.88 | 53,436 | -1.80(-1.97%) |
Mar 26, 2021 | 87.63 | 91.94 | 86.42 | 91.68 | 132,390 | +6.35(+7.44%) |
Mar 25, 2021 | 83.45 | 85.72 | 83.18 | 85.33 | 152,457 | +1.12(+1.33%) |
Mar 24, 2021 | 88.51 | 88.59 | 84.14 | 84.21 | 136,187 | -6.07(-6.73%) |
Mar 23, 2021 | 92.05 | 92.62 | 90.06 | 90.29 | 129,528 | -5.53(-5.77%) |
Mar 22, 2021 | 94.85 | 96.52 | 93.75 | 95.82 | 85,818 | -0.31(-0.32%) |
Mar 19, 2021 | 93.89 | 96.32 | 92.92 | 96.13 | 81,797 | +2.72(+2.92%) |
Mar 18, 2021 | 96.15 | 96.64 | 93.00 | 93.40 | 117,924 | -5.18(-5.26%) |
Mar 17, 2021 | 94.35 | 99.76 | 93.79 | 98.59 | 168,635 | +0.41(+0.42%) |
Mar 16, 2021 | 97.88 | 99.26 | 97.11 | 98.17 | 79,954 | +1.26(+1.30%) |
Mar 15, 2021 | 95.04 | 97.01 | 94.28 | 96.91 | 103,750 | +0.83(+0.86%) |
Mar 12, 2021 | 95.50 | 96.22 | 93.98 | 96.09 | 192,564 | -5.54(-5.45%) |
Mar 11, 2021 | 99.52 | 102.07 | 98.12 | 101.63 | 288,949 | +8.57(+9.21%) |
Mar 10, 2021 | 95.11 | 95.63 | 91.65 | 93.06 | 134,963 | -1.25(-1.32%) |
Mar 09, 2021 | 92.24 | 95.67 | 92.01 | 94.30 | 215,689 | +5.85(+6.61%) |
Mar 08, 2021 | 91.20 | 91.83 | 87.78 | 88.45 | 231,522 | -7.76(-8.06%) |
Mar 05, 2021 | 96.94 | 97.00 | 90.96 | 96.21 | 182,765 | +2.99(+3.21%) |
Mar 04, 2021 | 99.05 | 100.29 | 91.72 | 93.21 | 258,474 | -7.09(-7.07%) |
Mar 03, 2021 | 103.13 | 103.69 | 99.10 | 100.30 | 97,458 | -0.39(-0.39%) |
Mar 02, 2021 | 101.70 | 102.28 | 99.82 | 100.70 | 136,787 | -3.26(-3.13%) |
Mar 01, 2021 | 101.99 | 104.73 | 101.30 | 103.96 | 163,665 | +7.68(+7.98%) |
Feb 26, 2021 | 98.26 | 98.42 | 94.36 | 96.28 | 197,463 | -4.16(-4.14%) |
Feb 25, 2021 | 107.79 | 108.49 | 99.69 | 100.44 | 150,215 | -7.07(-6.58%) |
Feb 24, 2021 | 104.24 | 107.67 | 102.28 | 107.50 | 177,321 | -2.01(-1.83%) |
Feb 23, 2021 | 106.23 | 110.76 | 102.11 | 109.51 | 198,978 | +1.35(+1.25%) |
Feb 22, 2021 | 109.47 | 111.49 | 107.97 | 108.16 | 292,513 | -10.12(-8.56%) |
Feb 19, 2021 | 118.52 | 120.34 | 117.57 | 118.28 | 95,429 | +2.15(+1.85%) |
Feb 18, 2021 | 115.53 | 116.34 | 112.51 | 116.13 | 189,386 | -5.30(-4.37%) |
Feb 17, 2021 | 120.67 | 121.59 | 118.94 | 121.44 | 125,395 | +0.16(+0.13%) |
Feb 16, 2021 | 122.50 | 123.46 | 120.36 | 121.28 | 156,819 | +0.75(+0.62%) |
Feb 12, 2021 | 118.63 | 121.42 | 117.81 | 120.53 | 91,063 | +0.47(+0.39%) |
Feb 11, 2021 | 119.72 | 121.52 | 119.07 | 120.06 | 151,972 | +3.76(+3.23%) |
Feb 10, 2021 | 118.31 | 118.71 | 114.23 | 116.30 | 129,054 | +1.33(+1.16%) |
Feb 09, 2021 | 111.63 | 115.49 | 111.63 | 114.97 | 120,138 | +3.32(+2.98%) |
Feb 08, 2021 | 109.94 | 112.18 | 109.87 | 111.65 | 118,005 | +0.66(+0.59%) |
Feb 05, 2021 | 109.77 | 111.20 | 108.48 | 110.99 | 81,051 | +2.71(+2.51%) |
Feb 04, 2021 | 107.69 | 108.48 | 105.94 | 108.28 | 91,573 | -0.14(-0.13%) |
Feb 03, 2021 | 108.90 | 109.35 | 107.23 | 108.42 | 98,192 | +1.71(+1.60%) |
Feb 02, 2021 | 107.15 | 107.32 | 105.73 | 106.71 | 137,853 | +4.19(+4.09%) |
Feb 01, 2021 | 100.84 | 103.12 | 99.63 | 102.52 | 182,136 | +7.97(+8.43%) |
Jan 29, 2021 | 97.39 | 97.79 | 93.50 | 94.55 | 239,214 | -8.13(-7.92%) |
Jan 28, 2021 | 99.92 | 103.69 | 99.36 | 102.68 | 165,447 | +2.29(+2.28%) |
Jan 27, 2021 | 102.58 | 103.90 | 100.19 | 100.39 | 313,921 | -8.89(-8.14%) |
Jan 26, 2021 | 109.28 | 109.93 | 107.87 | 109.28 | 116,017 | -2.86(-2.55%) |
Jan 25, 2021 | 113.43 | 113.72 | 109.16 | 112.14 | 253,759 | +2.46(+2.24%) |
Jan 22, 2021 | 107.86 | 110.12 | 107.43 | 109.68 | 733,724 | -3.14(-2.78%) |
Jan 21, 2021 | 113.38 | 113.38 | 111.32 | 112.82 | 141,455 | +1.00(+0.90%) |
Jan 20, 2021 | 112.26 | 112.30 | 110.08 | 111.81 | 305,465 | +5.47(+5.14%) |
Jan 19, 2021 | 107.86 | 107.97 | 105.76 | 106.35 | 323,722 | +4.98(+4.91%) |
Jan 15, 2021 | 102.69 | 103.12 | 100.56 | 101.37 | 187,558 | -4.46(-4.21%) |
Jan 14, 2021 | 106.34 | 107.91 | 105.55 | 105.83 | 129,956 | +2.73(+2.65%) |
Jan 13, 2021 | 103.09 | 104.36 | 101.50 | 103.10 | 115,752 | +0.61(+0.60%) |
Jan 12, 2021 | 101.39 | 102.94 | 100.67 | 102.49 | 171,819 | +2.71(+2.72%) |
Jan 11, 2021 | 99.46 | 100.93 | 99.18 | 99.78 | 267,161 | -3.66(-3.54%) |
Jan 08, 2021 | 100.88 | 103.78 | 99.53 | 103.44 | 1,160,070 | +7.60(+7.93%) |
Jan 07, 2021 | 95.06 | 96.04 | 93.67 | 95.84 | 130,755 | +2.52(+2.70%) |
Jan 06, 2021 | 93.73 | 96.88 | 92.75 | 93.33 | 225,002 | -2.45(-2.56%) |
Jan 05, 2021 | 91.98 | 95.93 | 91.98 | 95.78 | 171,936 | +6.21(+6.93%) |
Jan 04, 2021 | 92.45 | 93.48 | 88.61 | 89.57 | 221,838 | +1.80(+2.05%) |
Dec 31, 2020 | 87.77 | 87.77 | 87.77 | 172,507 | -0.27(-0.31%) | |
Dec 30, 2020 | 87.34 | 88.79 | 87.34 | 88.04 | 172,507 | +3.58(+4.24%) |
Dec 29, 2020 | 83.09 | 84.69 | 82.95 | 84.46 | 127,475 | +3.52(+4.35%) |
Dec 28, 2020 | 81.30 | 81.60 | 80.37 | 80.94 | 64,444 | +0.54(+0.68%) |
Dec 24, 2020 | 80.60 | 81.12 | 79.10 | 80.40 | 56,129 | -1.08(-1.33%) |
Dec 23, 2020 | 81.13 | 81.82 | 80.80 | 81.48 | 60,937 | +2.43(+3.08%) |
Dec 22, 2020 | 80.12 | 80.22 | 78.64 | 79.05 | 102,532 | -1.85(-2.29%) |
Dec 21, 2020 | 78.88 | 81.91 | 78.76 | 80.90 | 188,050 | -3.37(-4.00%) |
Dec 18, 2020 | 84.47 | 84.64 | 83.58 | 84.27 | 74,661 | -0.62(-0.73%) |
Dec 17, 2020 | 84.75 | 85.15 | 84.10 | 84.89 | 118,229 | +1.74(+2.09%) |
Dec 16, 2020 | 82.60 | 83.64 | 82.32 | 83.15 | 82,676 | +1.15(+1.41%) |
Dec 15, 2020 | 80.54 | 82.17 | 80.00 | 81.99 | 73,027 | +2.45(+3.08%) |
Dec 14, 2020 | 81.32 | 81.50 | 79.45 | 79.54 | 116,662 | -1.38(-1.71%) |
Dec 11, 2020 | 81.05 | 81.63 | 80.38 | 80.92 | 86,802 | -1.61(-1.95%) |
Dec 10, 2020 | 79.19 | 82.83 | 79.12 | 82.53 | 98,139 | +2.99(+3.75%) |
Dec 09, 2020 | 82.35 | 82.35 | 78.40 | 79.54 | 137,205 | -1.99(-2.44%) |
Dec 08, 2020 | 81.21 | 81.58 | 80.47 | 81.53 | 69,793 | +0.18(+0.22%) |
Dec 07, 2020 | 80.76 | 82.18 | 80.64 | 81.36 | 144,066 | -0.16(-0.20%) |
Dec 04, 2020 | 80.96 | 81.64 | 80.59 | 81.52 | 181,913 | +2.59(+3.28%) |
Dec 03, 2020 | 78.66 | 80.15 | 78.43 | 78.92 | 135,154 | +2.43(+3.18%) |
Dec 02, 2020 | 75.94 | 76.94 | 75.04 | 76.49 | 102,673 | +0.38(+0.49%) |
Dec 01, 2020 | 75.66 | 76.96 | 74.64 | 76.12 | 172,864 | +3.99(+5.53%) |
Nov 30, 2020 | 74.63 | 74.65 | 71.82 | 72.13 | 233,907 | -5.86(-7.51%) |
Nov 27, 2020 | 77.61 | 78.64 | 77.48 | 77.99 | 57,726 | +2.10(+2.77%) |
Nov 25, 2020 | 75.18 | 76.06 | 74.46 | 75.88 | 105,654 | -1.30(-1.68%) |
Nov 24, 2020 | 76.19 | 77.38 | 74.96 | 77.18 | 170,763 | +2.86(+3.85%) |
Nov 23, 2020 | 75.94 | 76.05 | 73.73 | 74.31 | 196,694 | +0.69(+0.94%) |
Nov 20, 2020 | 72.99 | 74.18 | 72.90 | 73.62 | 94,684 | +1.29(+1.78%) |
Nov 19, 2020 | 71.07 | 72.65 | 70.54 | 72.33 | 93,098 | +0.18(+0.25%) |
Nov 18, 2020 | 73.85 | 73.85 | 72.10 | 72.16 | 94,244 | -0.66(-0.90%) |
Nov 17, 2020 | 71.83 | 73.42 | 71.48 | 72.81 | 85,981 | -0.18(-0.24%) |
Nov 16, 2020 | 72.80 | 73.79 | 72.44 | 72.99 | 186,679 | +2.58(+3.67%) |
Nov 13, 2020 | 70.16 | 70.57 | 69.07 | 70.41 | 727,866 | +2.91(+4.31%) |
Nov 12, 2020 | 69.66 | 70.38 | 67.20 | 67.50 | 201,435 | -1.54(-2.23%) |
Nov 11, 2020 | 67.60 | 69.51 | 67.51 | 69.04 | 76,994 | +1.05(+1.55%) |
Nov 10, 2020 | 69.41 | 69.99 | 67.03 | 67.99 | 134,522 | -2.35(-3.34%) |
Nov 09, 2020 | 75.61 | 75.61 | 70.21 | 70.33 | 234,914 | +1.41(+2.04%) |
Nov 06, 2020 | 67.79 | 69.63 | 67.03 | 68.93 | 651,820 | +0.85(+1.24%) |
Nov 05, 2020 | 67.93 | 68.70 | 66.27 | 68.08 | 190,616 | +3.47(+5.38%) |
Nov 04, 2020 | 61.47 | 65.28 | 61.15 | 64.61 | 204,443 | +5.63(+9.55%) |
Nov 03, 2020 | 58.58 | 59.45 | 57.98 | 58.97 | 124,966 | +0.75(+1.29%) |
Nov 02, 2020 | 57.87 | 58.30 | 57.02 | 58.22 | 154,236 | +2.38(+4.25%) |
Oct 30, 2020 | 56.63 | 56.81 | 55.02 | 55.85 | 104,589 | -2.21(-3.80%) |
Oct 29, 2020 | 57.03 | 58.52 | 56.52 | 58.05 | 72,404 | +1.61(+2.86%) |
Oct 28, 2020 | 58.05 | 58.28 | 56.30 | 56.44 | 129,479 | -4.53(-7.42%) |
Oct 27, 2020 | 60.77 | 61.52 | 60.15 | 60.96 | 39,216 | +0.76(+1.26%) |
Oct 26, 2020 | 60.42 | 61.42 | 58.90 | 60.20 | 104,929 | -2.43(-3.88%) |
Oct 23, 2020 | 61.81 | 62.66 | 60.92 | 62.63 | 50,164 | +1.13(+1.83%) |
Oct 22, 2020 | 61.90 | 62.08 | 60.70 | 61.51 | 60,305 | -0.08(-0.14%) |
Oct 21, 2020 | 61.41 | 62.66 | 61.30 | 61.59 | 83,501 | +0.53(+0.86%) |
Oct 20, 2020 | 60.26 | 62.04 | 60.21 | 61.07 | 68,004 | +1.92(+3.25%) |
Oct 19, 2020 | 60.24 | 60.81 | 58.84 | 59.14 | 79,868 | -0.51(-0.85%) |
Oct 16, 2020 | 59.66 | 60.17 | 59.15 | 59.65 | 65,501 | +0.75(+1.28%) |
Oct 15, 2020 | 57.79 | 59.25 | 57.71 | 58.90 | 61,891 | -1.57(-2.59%) |
Oct 14, 2020 | 61.55 | 61.98 | 60.39 | 60.47 | 54,940 | -1.22(-1.98%) |
Oct 13, 2020 | 61.65 | 61.84 | 60.68 | 61.69 | 66,191 | -0.78(-1.25%) |
Oct 12, 2020 | 61.81 | 62.82 | 61.50 | 62.47 | 133,488 | +1.58(+2.59%) |
Oct 09, 2020 | 60.05 | 61.30 | 59.56 | 60.89 | 103,098 | +1.31(+2.21%) |
Oct 08, 2020 | 58.85 | 59.76 | 58.48 | 59.57 | 83,282 | +1.31(+2.26%) |
Oct 07, 2020 | 57.86 | 58.68 | 57.48 | 58.26 | 175,657 | +2.08(+3.69%) |
Oct 06, 2020 | 56.62 | 57.59 | 55.81 | 56.18 | 136,839 | +0.21(+0.37%) |
Oct 05, 2020 | 54.79 | 56.01 | 54.77 | 55.98 | 131,853 | +2.10(+3.90%) |
Oct 02, 2020 | 53.25 | 55.21 | 53.14 | 53.87 | 120,672 | -1.80(-3.24%) |