Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 74.58 | 78.15 | 73.95 | 77.48 | 537,502 | +1.82(+2.40%) |
Oct 28, 2021 | 73.24 | 75.66 | 70.85 | 75.66 | 1,031,036 | +6.88(+10.01%) |
Oct 27, 2021 | 69.76 | 70.26 | 68.26 | 68.78 | 431,449 | -1.06(-1.52%) |
Oct 26, 2021 | 68.97 | 70.21 | 69.84 | 516,600 | +0.88(+1.28%) | |
Oct 25, 2021 | 71.91 | 72.44 | 68.61 | 68.96 | 540,155 | -2.70(-3.77%) |
Oct 22, 2021 | 73.00 | 73.56 | 71.34 | 71.66 | 298,832 | -1.31(-1.80%) |
Oct 21, 2021 | 71.83 | 73.08 | 70.72 | 72.97 | 607,474 | +1.37(+1.91%) |
Oct 20, 2021 | 73.73 | 74.45 | 70.91 | 71.60 | 485,830 | -1.77(-2.41%) |
Oct 19, 2021 | 73.68 | 73.93 | 72.40 | 73.37 | 198,359 | +0.13(+0.18%) |
Oct 18, 2021 | 72.04 | 73.42 | 70.95 | 73.24 | 279,621 | +0.89(+1.24%) |
Oct 15, 2021 | 73.28 | 73.58 | 71.68 | 72.35 | 176,881 | +0.11(+0.15%) |
Oct 14, 2021 | 72.41 | 73.35 | 71.76 | 72.24 | 153,468 | +0.46(+0.64%) |
Oct 13, 2021 | 71.65 | 72.61 | 71.27 | 71.78 | 165,052 | -0.12(-0.17%) |
Oct 12, 2021 | 71.10 | 72.20 | 70.70 | 71.90 | 157,671 | +1.08(+1.53%) |
Oct 11, 2021 | 72.02 | 72.47 | 70.70 | 70.82 | 209,252 | -1.20(-1.67%) |
Oct 08, 2021 | 71.98 | 73.52 | 71.43 | 72.02 | 181,004 | +0.21(+0.29%) |
Oct 07, 2021 | 73.47 | 73.79 | 71.37 | 71.81 | 310,278 | -1.34(-1.83%) |
Oct 06, 2021 | 74.48 | 74.52 | 72.42 | 73.15 | 287,331 | -1.63(-2.18%) |
Oct 05, 2021 | 74.83 | 75.63 | 74.11 | 74.78 | 215,625 | -0.25(-0.33%) |
Oct 04, 2021 | 74.61 | 75.47 | 73.19 | 75.03 | 227,718 | -0.08(-0.11%) |
Oct 01, 2021 | 74.64 | 75.60 | 73.74 | 75.11 | 265,525 | +0.72(+0.97%) |
Sep 30, 2021 | 75.22 | 75.64 | 73.79 | 74.38 | 173,253 | -0.29(-0.39%) |
Sep 29, 2021 | 74.90 | 75.67 | 73.74 | 74.67 | 203,170 | -0.19(-0.25%) |
Sep 28, 2021 | 76.17 | 76.59 | 74.62 | 74.86 | 132,990 | -1.58(-2.06%) |
Sep 27, 2021 | 74.84 | 76.96 | 74.81 | 76.44 | 197,769 | +1.60(+2.14%) |
Sep 24, 2021 | 75.37 | 75.40 | 73.95 | 74.84 | 330,174 | -0.51(-0.67%) |
Sep 23, 2021 | 76.59 | 77.04 | 75.10 | 75.34 | 162,076 | -1.21(-1.58%) |
Sep 22, 2021 | 76.43 | 77.07 | 75.40 | 76.55 | 212,825 | +0.36(+0.47%) |
Sep 21, 2021 | 76.53 | 76.91 | 75.59 | 76.20 | 135,532 | -0.06(-0.08%) |
Sep 20, 2021 | 76.40 | 77.18 | 75.26 | 76.26 | 192,781 | -1.14(-1.47%) |
Sep 17, 2021 | 79.08 | 79.08 | 76.70 | 77.40 | 684,265 | -0.92(-1.18%) |
Sep 16, 2021 | 77.58 | 78.80 | 76.47 | 78.32 | 156,563 | +1.21(+1.57%) |
Sep 15, 2021 | 78.41 | 82.43 | 76.54 | 77.11 | 286,208 | -1.43(-1.82%) |
Sep 14, 2021 | 80.11 | 80.87 | 78.42 | 78.54 | 138,829 | -1.24(-1.56%) |
Sep 13, 2021 | 79.55 | 80.18 | 78.41 | 79.78 | 174,310 | +0.30(+0.37%) |
Sep 10, 2021 | 79.91 | 80.40 | 78.67 | 79.48 | 204,949 | +0.01(+0.01%) |
Sep 09, 2021 | 79.60 | 80.82 | 79.18 | 79.47 | 158,387 | -0.97(-1.21%) |
Sep 08, 2021 | 80.40 | 80.97 | 79.53 | 80.45 | 172,786 | -0.28(-0.34%) |
Sep 07, 2021 | 82.30 | 82.66 | 80.58 | 80.72 | 115,046 | -1.52(-1.85%) |
Sep 03, 2021 | 82.29 | 83.26 | 82.00 | 82.24 | 136,125 | -0.33(-0.40%) |
Sep 02, 2021 | 82.63 | 83.32 | 82.05 | 82.57 | 76,069 | +0.24(+0.29%) |
Sep 01, 2021 | 81.38 | 82.48 | 80.22 | 82.33 | 109,515 | +1.27(+1.57%) |
Aug 31, 2021 | 80.77 | 81.11 | 79.96 | 81.06 | 131,361 | +0.31(+0.38%) |
Aug 30, 2021 | 81.64 | 81.97 | 78.98 | 80.75 | 97,556 | -0.94(-1.15%) |
Aug 27, 2021 | 79.30 | 81.86 | 79.30 | 81.70 | 201,166 | +2.41(+3.04%) |
Aug 26, 2021 | 80.23 | 80.40 | 78.91 | 79.28 | 154,746 | -0.69(-0.87%) |
Aug 25, 2021 | 80.85 | 81.63 | 79.82 | 79.98 | 135,244 | -0.84(-1.04%) |
Aug 24, 2021 | 81.36 | 81.83 | 80.61 | 80.82 | 132,934 | -0.64(-0.78%) |
Aug 23, 2021 | 81.10 | 81.58 | 80.33 | 81.46 | 169,088 | +0.48(+0.59%) |
Aug 20, 2021 | 78.77 | 81.09 | 78.58 | 80.98 | 158,415 | +1.96(+2.47%) |
Aug 19, 2021 | 78.54 | 79.58 | 77.69 | 79.03 | 251,603 | -0.19(-0.24%) |
Aug 18, 2021 | 81.10 | 81.61 | 79.06 | 79.21 | 186,354 | -2.00(-2.47%) |
Aug 17, 2021 | 82.08 | 82.23 | 80.30 | 81.22 | 203,314 | -1.51(-1.82%) |
Aug 16, 2021 | 82.89 | 83.69 | 82.12 | 82.73 | 78,970 | -0.24(-0.29%) |
Aug 13, 2021 | 83.69 | 83.92 | 82.77 | 82.97 | 84,696 | -0.55(-0.65%) |
Aug 12, 2021 | 83.08 | 84.06 | 82.17 | 83.51 | 177,440 | +0.60(+0.72%) |
Aug 11, 2021 | 83.52 | 83.54 | 81.74 | 82.92 | 151,292 | -0.70(-0.84%) |
Aug 10, 2021 | 84.04 | 84.10 | 83.38 | 83.62 | 121,718 | -0.36(-0.43%) |
Aug 09, 2021 | 84.06 | 84.17 | 83.55 | 83.98 | 97,416 | -0.30(-0.35%) |
Aug 06, 2021 | 84.12 | 84.74 | 83.14 | 84.28 | 154,412 | +0.64(+0.76%) |
Aug 05, 2021 | 83.13 | 83.79 | 82.23 | 83.64 | 130,472 | +0.76(+0.92%) |
Aug 04, 2021 | 84.12 | 84.65 | 82.72 | 82.88 | 119,715 | -1.75(-2.06%) |
Aug 03, 2021 | 84.17 | 85.21 | 83.04 | 84.62 | 179,603 | +0.87(+1.04%) |
Aug 02, 2021 | 84.48 | 86.48 | 83.66 | 83.75 | 153,141 | -0.68(-0.81%) |
Jul 30, 2021 | 82.69 | 85.77 | 82.63 | 84.44 | 250,598 | +1.65(+1.99%) |
Jul 29, 2021 | 83.29 | 85.37 | 82.32 | 82.79 | 243,663 | -3.08(-3.58%) |
Jul 28, 2021 | 85.47 | 87.00 | 84.35 | 85.86 | 148,729 | +0.98(+1.16%) |
Jul 27, 2021 | 84.12 | 84.95 | 83.50 | 84.88 | 128,947 | +0.44(+0.52%) |
Jul 26, 2021 | 86.01 | 87.32 | 84.15 | 84.45 | 130,415 | -1.18(-1.38%) |
Jul 23, 2021 | 84.28 | 85.69 | 83.57 | 85.63 | 95,146 | +1.45(+1.72%) |
Jul 22, 2021 | 85.73 | 85.73 | 83.90 | 84.18 | 123,420 | -1.55(-1.81%) |
Jul 21, 2021 | 86.30 | 87.39 | 85.48 | 85.73 | 136,658 | -0.58(-0.67%) |
Jul 20, 2021 | 85.92 | 88.10 | 85.24 | 86.30 | 286,156 | +0.75(+0.88%) |
Jul 19, 2021 | 85.05 | 86.99 | 84.90 | 85.55 | 150,640 | -0.75(-0.87%) |
Jul 16, 2021 | 86.84 | 87.67 | 85.62 | 86.30 | 138,015 | +0.25(+0.29%) |
Jul 15, 2021 | 86.12 | 86.74 | 85.23 | 86.05 | 100,642 | -0.59(-0.68%) |
Jul 14, 2021 | 87.39 | 87.57 | 85.89 | 86.64 | 123,501 | -0.36(-0.41%) |
Jul 13, 2021 | 88.50 | 88.81 | 86.76 | 87.00 | 97,787 | -1.66(-1.87%) |
Jul 12, 2021 | 86.61 | 88.69 | 85.90 | 88.65 | 162,952 | +1.79(+2.06%) |
Jul 09, 2021 | 87.23 | 88.33 | 86.59 | 86.87 | 139,425 | +0.32(+0.37%) |
Jul 08, 2021 | 86.44 | 87.52 | 85.93 | 86.55 | 201,453 | -1.44(-1.64%) |
Jul 07, 2021 | 87.17 | 88.22 | 86.46 | 87.99 | 172,320 | +0.61(+0.69%) |
Jul 06, 2021 | 87.97 | 88.06 | 85.65 | 87.38 | 167,025 | -0.59(-0.67%) |
Jul 02, 2021 | 88.32 | 89.11 | 87.55 | 87.97 | 151,731 | -0.23(-0.26%) |
Jul 01, 2021 | 86.84 | 88.34 | 86.08 | 88.20 | 229,192 | +2.17(+2.53%) |
Jun 30, 2021 | 87.02 | 87.47 | 85.02 | 86.02 | 350,335 | -1.45(-1.66%) |
Jun 29, 2021 | 88.53 | 89.56 | 87.34 | 87.47 | 254,830 | -1.00(-1.13%) |
Jun 28, 2021 | 86.92 | 88.65 | 86.01 | 88.47 | 262,092 | +1.63(+1.87%) |
Jun 25, 2021 | 86.20 | 87.18 | 85.60 | 86.85 | 464,701 | +0.54(+0.62%) |
Jun 24, 2021 | 85.06 | 86.76 | 84.33 | 86.31 | 247,780 | +1.75(+2.06%) |
Jun 23, 2021 | 84.80 | 85.21 | 84.17 | 84.56 | 171,430 | +0.24(+0.28%) |
Jun 22, 2021 | 83.57 | 84.56 | 82.86 | 84.33 | 157,888 | +0.65(+0.78%) |
Jun 21, 2021 | 83.05 | 84.14 | 82.24 | 83.67 | 214,935 | +0.96(+1.16%) |
Jun 18, 2021 | 84.38 | 86.03 | 82.15 | 82.71 | 636,207 | -2.61(-3.06%) |
Jun 17, 2021 | 84.24 | 85.75 | 83.73 | 85.32 | 210,885 | +1.07(+1.27%) |
Jun 16, 2021 | 84.32 | 84.58 | 83.64 | 84.25 | 230,324 | -0.47(-0.55%) |
Jun 15, 2021 | 83.27 | 86.17 | 83.14 | 84.71 | 654,898 | +1.25(+1.50%) |
Jun 14, 2021 | 84.50 | 85.07 | 83.04 | 83.46 | 277,775 | -0.19(-0.23%) |
Jun 11, 2021 | 82.72 | 83.65 | 82.45 | 83.65 | 177,200 | +0.90(+1.09%) |
Jun 10, 2021 | 82.86 | 83.32 | 82.17 | 82.75 | 166,095 | +0.31(+0.37%) |
Jun 09, 2021 | 83.49 | 83.53 | 82.33 | 82.44 | 246,645 | -0.69(-0.84%) |
Jun 08, 2021 | 82.91 | 83.49 | 82.10 | 83.14 | 180,724 | +0.55(+0.66%) |
Jun 07, 2021 | 82.43 | 83.21 | 82.02 | 82.59 | 210,747 | +0.62(+0.76%) |
Jun 04, 2021 | 82.01 | 82.44 | 81.50 | 81.97 | 151,986 | +0.17(+0.21%) |
Jun 03, 2021 | 80.81 | 81.82 | 79.68 | 81.80 | 268,046 | +0.15(+0.18%) |
Jun 02, 2021 | 83.42 | 83.51 | 81.01 | 81.65 | 694,649 | -1.60(-1.92%) |
Jun 01, 2021 | 82.79 | 83.58 | 82.21 | 83.25 | 271,066 | +0.71(+0.87%) |
May 28, 2021 | 81.57 | 83.10 | 81.57 | 82.53 | 145,187 | +0.99(+1.22%) |
May 27, 2021 | 82.90 | 83.20 | 81.50 | 81.54 | 138,935 | -0.80(-0.98%) |
May 26, 2021 | 81.50 | 83.42 | 81.44 | 82.34 | 150,363 | +0.80(+0.99%) |
May 25, 2021 | 81.09 | 82.75 | 81.09 | 81.54 | 252,196 | +0.95(+1.18%) |
May 24, 2021 | 81.19 | 82.01 | 80.45 | 80.59 | 193,874 | -1.42(-1.73%) |
May 21, 2021 | 83.72 | 84.52 | 81.59 | 82.01 | 139,427 | -0.66(-0.80%) |
May 20, 2021 | 82.01 | 82.90 | 81.36 | 82.67 | 207,223 | +0.70(+0.86%) |
May 19, 2021 | 80.12 | 82.48 | 79.76 | 81.97 | 267,282 | +0.59(+0.72%) |
May 18, 2021 | 81.40 | 83.27 | 80.74 | 81.38 | 248,284 | -0.07(-0.09%) |
May 17, 2021 | 82.47 | 83.27 | 80.98 | 81.45 | 175,308 | -1.84(-2.20%) |
May 14, 2021 | 83.05 | 84.06 | 82.56 | 83.28 | 161,707 | +1.06(+1.29%) |
May 13, 2021 | 81.11 | 82.76 | 80.70 | 82.22 | 156,141 | +1.13(+1.39%) |
May 12, 2021 | 82.69 | 84.07 | 80.69 | 81.09 | 157,143 | -2.23(-2.68%) |
May 11, 2021 | 83.07 | 84.39 | 81.38 | 83.32 | 252,220 | +0.03(+0.04%) |
May 10, 2021 | 85.68 | 87.77 | 83.28 | 83.29 | 223,207 | -2.35(-2.74%) |
May 07, 2021 | 84.33 | 86.58 | 84.33 | 85.65 | 171,381 | +1.06(+1.25%) |
May 06, 2021 | 85.40 | 86.02 | 82.63 | 84.58 | 326,743 | -1.04(-1.22%) |
May 05, 2021 | 85.82 | 86.51 | 84.67 | 85.63 | 178,842 | -0.22(-0.25%) |
May 04, 2021 | 86.31 | 87.26 | 84.64 | 85.84 | 218,697 | -0.88(-1.02%) |
May 03, 2021 | 81.39 | 87.42 | 81.39 | 86.73 | 426,769 | +1.57(+1.84%) |
Apr 30, 2021 | 84.81 | 88.05 | 76.33 | 85.16 | 356,466 | -0.82(-0.96%) |
Apr 29, 2021 | 88.65 | 89.00 | 85.58 | 85.98 | 319,757 | -2.05(-2.33%) |
Apr 28, 2021 | 87.12 | 88.91 | 86.38 | 88.04 | 284,968 | +0.39(+0.44%) |
Apr 27, 2021 | 88.07 | 89.58 | 87.20 | 87.65 | 225,726 | -0.26(-0.29%) |
Apr 26, 2021 | 88.41 | 89.06 | 87.01 | 87.91 | 283,626 | +0.24(+0.27%) |
Apr 23, 2021 | 86.62 | 88.97 | 85.52 | 87.67 | 430,663 | +1.29(+1.49%) |
Apr 22, 2021 | 89.25 | 90.19 | 86.27 | 86.38 | 413,832 | -2.43(-2.74%) |
Apr 21, 2021 | 86.88 | 89.50 | 86.21 | 88.81 | 208,672 | +1.88(+2.17%) |
Apr 20, 2021 | 87.41 | 88.26 | 85.99 | 86.93 | 278,559 | -0.62(-0.70%) |
Apr 19, 2021 | 91.33 | 91.33 | 86.31 | 87.54 | 452,645 | -3.79(-4.15%) |
Apr 16, 2021 | 92.57 | 92.57 | 90.94 | 91.33 | 180,047 | -1.23(-1.33%) |
Apr 15, 2021 | 93.20 | 93.24 | 91.59 | 92.56 | 229,669 | +0.38(+0.41%) |
Apr 14, 2021 | 90.03 | 94.13 | 90.03 | 92.18 | 275,017 | +0.92(+1.01%) |
Apr 13, 2021 | 90.70 | 92.28 | 89.28 | 91.26 | 273,066 | +0.00(+0.00%) |
Apr 12, 2021 | 92.14 | 92.27 | 90.90 | 91.26 | 438,703 | -1.43(-1.54%) |
Apr 09, 2021 | 94.29 | 94.90 | 92.21 | 92.69 | 437,518 | -2.06(-2.18%) |
Apr 08, 2021 | 92.05 | 95.09 | 91.26 | 94.75 | 314,459 | +3.61(+3.96%) |
Apr 07, 2021 | 93.86 | 94.15 | 90.77 | 91.14 | 326,915 | -2.68(-2.85%) |
Apr 06, 2021 | 93.90 | 96.26 | 93.71 | 93.82 | 399,521 | +0.35(+0.37%) |
Apr 05, 2021 | 94.21 | 95.55 | 93.26 | 93.47 | 313,797 | +0.48(+0.51%) |
Apr 01, 2021 | 93.63 | 94.36 | 92.08 | 93.00 | 334,389 | -0.09(-0.10%) |
Mar 31, 2021 | 92.23 | 93.89 | 91.49 | 93.09 | 643,812 | +1.18(+1.28%) |
Mar 30, 2021 | 90.55 | 92.75 | 89.51 | 91.90 | 400,128 | +1.40(+1.55%) |
Mar 29, 2021 | 95.91 | 97.81 | 90.08 | 90.50 | 483,761 | -4.80(-5.03%) |
Mar 26, 2021 | 93.29 | 95.88 | 91.88 | 95.30 | 498,896 | +2.89(+3.13%) |
Mar 25, 2021 | 88.73 | 93.02 | 88.49 | 92.41 | 369,154 | +2.87(+3.20%) |
Mar 24, 2021 | 88.45 | 92.11 | 88.32 | 89.54 | 327,727 | +1.97(+2.25%) |
Mar 23, 2021 | 89.07 | 89.44 | 87.06 | 87.57 | 292,485 | -2.43(-2.70%) |
Mar 22, 2021 | 88.97 | 90.86 | 87.48 | 90.00 | 342,083 | +1.03(+1.16%) |
Mar 19, 2021 | 88.38 | 89.88 | 86.63 | 88.97 | 788,793 | +0.93(+1.06%) |
Mar 18, 2021 | 86.00 | 90.02 | 85.20 | 88.04 | 287,356 | +1.76(+2.05%) |
Mar 17, 2021 | 86.75 | 87.73 | 84.77 | 86.27 | 330,489 | -0.93(-1.07%) |
Mar 16, 2021 | 90.96 | 91.70 | 86.75 | 87.20 | 300,029 | -3.88(-4.26%) |
Mar 15, 2021 | 88.05 | 91.23 | 87.85 | 91.08 | 230,989 | +1.84(+2.07%) |
Mar 12, 2021 | 88.01 | 89.81 | 87.65 | 89.23 | 421,328 | +1.16(+1.32%) |
Mar 11, 2021 | 87.76 | 89.22 | 86.17 | 88.07 | 233,080 | +0.87(+1.00%) |
Mar 10, 2021 | 86.48 | 88.45 | 85.86 | 87.20 | 263,895 | +1.93(+2.27%) |
Mar 09, 2021 | 82.04 | 86.98 | 82.04 | 85.27 | 324,254 | +2.74(+3.32%) |
Mar 08, 2021 | 79.96 | 83.97 | 79.42 | 82.53 | 253,423 | +2.38(+2.97%) |
Mar 05, 2021 | 82.96 | 82.96 | 77.38 | 80.15 | 374,525 | -1.68(-2.05%) |
Mar 04, 2021 | 81.34 | 84.08 | 80.42 | 81.83 | 288,148 | +0.20(+0.24%) |
Mar 03, 2021 | 82.04 | 82.67 | 79.31 | 81.63 | 252,904 | +0.31(+0.38%) |
Mar 02, 2021 | 82.21 | 82.56 | 80.42 | 81.32 | 182,523 | -1.18(-1.43%) |
Mar 01, 2021 | 82.26 | 82.75 | 80.97 | 82.50 | 182,187 | +1.19(+1.46%) |
Feb 26, 2021 | 80.92 | 82.81 | 79.82 | 81.31 | 251,869 | +1.08(+1.35%) |
Feb 25, 2021 | 83.88 | 84.89 | 79.93 | 80.23 | 212,753 | -4.47(-5.28%) |
Feb 24, 2021 | 81.73 | 85.55 | 81.73 | 84.70 | 203,570 | +2.94(+3.60%) |
Feb 23, 2021 | 82.12 | 83.52 | 81.17 | 81.76 | 292,849 | -0.95(-1.15%) |
Feb 22, 2021 | 81.91 | 83.38 | 81.42 | 82.71 | 132,985 | -0.21(-0.25%) |
Feb 19, 2021 | 82.41 | 83.91 | 81.84 | 82.92 | 131,835 | +0.43(+0.52%) |
Feb 18, 2021 | 83.72 | 83.77 | 81.68 | 82.49 | 160,209 | -1.49(-1.77%) |
Feb 17, 2021 | 82.45 | 84.68 | 82.44 | 83.98 | 203,207 | +0.47(+0.56%) |
Feb 16, 2021 | 86.25 | 86.25 | 82.62 | 83.51 | 157,597 | -2.39(-2.78%) |
Feb 12, 2021 | 86.96 | 88.07 | 85.39 | 85.90 | 204,460 | -1.54(-1.76%) |
Feb 11, 2021 | 85.81 | 87.59 | 85.75 | 87.44 | 247,102 | +1.82(+2.13%) |
Feb 10, 2021 | 85.34 | 86.18 | 83.55 | 85.62 | 317,461 | +0.71(+0.84%) |
Feb 09, 2021 | 82.66 | 85.26 | 82.48 | 84.90 | 218,640 | +1.17(+1.40%) |
Feb 08, 2021 | 83.40 | 83.95 | 81.63 | 83.73 | 309,586 | +0.63(+0.76%) |
Feb 05, 2021 | 86.56 | 86.87 | 81.73 | 83.10 | 300,286 | -2.77(-3.22%) |
Feb 04, 2021 | 88.40 | 91.59 | 84.92 | 85.86 | 532,079 | -2.34(-2.65%) |
Feb 03, 2021 | 85.38 | 88.39 | 83.69 | 88.20 | 400,289 | +2.69(+3.14%) |
Feb 02, 2021 | 85.93 | 86.38 | 83.96 | 85.52 | 341,648 | +1.45(+1.72%) |
Feb 01, 2021 | 77.53 | 84.48 | 76.71 | 84.07 | 355,493 | +6.46(+8.33%) |
Jan 29, 2021 | 80.10 | 81.62 | 76.68 | 77.61 | 333,270 | -3.05(-3.79%) |
Jan 28, 2021 | 81.54 | 82.57 | 79.92 | 80.66 | 209,914 | -0.04(-0.05%) |
Jan 27, 2021 | 82.43 | 82.83 | 80.53 | 80.70 | 325,921 | -3.19(-3.81%) |
Jan 26, 2021 | 85.28 | 86.00 | 83.54 | 83.89 | 169,252 | -1.16(-1.36%) |
Jan 25, 2021 | 84.46 | 85.16 | 82.31 | 85.05 | 275,709 | +0.60(+0.72%) |
Jan 22, 2021 | 83.35 | 85.27 | 82.40 | 84.45 | 215,253 | +1.91(+2.32%) |
Jan 21, 2021 | 85.07 | 85.07 | 82.11 | 82.53 | 189,586 | -2.05(-2.43%) |
Jan 20, 2021 | 84.63 | 87.36 | 83.62 | 84.59 | 258,647 | +0.50(+0.59%) |
Jan 19, 2021 | 84.66 | 85.04 | 82.98 | 84.09 | 196,222 | +0.12(+0.14%) |
Jan 15, 2021 | 83.47 | 84.66 | 80.95 | 83.97 | 256,610 | -0.02(-0.02%) |
Jan 14, 2021 | 83.28 | 85.41 | 82.92 | 83.99 | 275,432 | +1.21(+1.46%) |
Jan 13, 2021 | 82.69 | 83.14 | 81.26 | 82.78 | 333,986 | -0.41(-0.49%) |
Jan 12, 2021 | 82.77 | 84.25 | 82.64 | 83.19 | 173,186 | +0.45(+0.55%) |
Jan 11, 2021 | 82.52 | 83.82 | 79.31 | 82.74 | 190,930 | -0.47(-0.57%) |
Jan 08, 2021 | 84.83 | 85.99 | 81.32 | 83.21 | 392,681 | -1.45(-1.71%) |
Jan 07, 2021 | 86.15 | 86.30 | 83.00 | 84.65 | 360,753 | -0.71(-0.84%) |
Jan 06, 2021 | 80.50 | 87.16 | 80.50 | 85.37 | 557,246 | +5.45(+6.82%) |
Jan 05, 2021 | 74.69 | 80.54 | 74.35 | 79.92 | 385,230 | +5.22(+6.99%) |
Jan 04, 2021 | 72.39 | 76.04 | 72.39 | 74.69 | 407,103 | +2.40(+3.32%) |
Dec 31, 2020 | 72.29 | 72.29 | 72.29 | 198,267 | +0.01(+0.01%) | |
Dec 30, 2020 | 72.17 | 73.23 | 71.94 | 72.28 | 198,267 | +0.26(+0.36%) |
Dec 29, 2020 | 73.11 | 73.68 | 71.16 | 72.02 | 258,212 | -1.17(-1.60%) |
Dec 28, 2020 | 72.79 | 73.43 | 71.82 | 73.19 | 203,956 | +1.05(+1.46%) |
Dec 24, 2020 | 72.45 | 72.93 | 70.83 | 72.14 | 71,870 | +0.26(+0.36%) |
Dec 23, 2020 | 73.18 | 74.00 | 71.61 | 71.88 | 199,114 | -0.52(-0.71%) |
Dec 22, 2020 | 72.70 | 73.78 | 71.83 | 72.40 | 221,336 | +0.19(+0.26%) |
Dec 21, 2020 | 73.81 | 74.95 | 72.03 | 72.21 | 241,473 | -3.25(-4.31%) |
Dec 18, 2020 | 74.10 | 76.55 | 73.62 | 75.46 | 991,751 | +1.77(+2.41%) |
Dec 17, 2020 | 74.31 | 74.31 | 73.04 | 73.69 | 270,847 | -0.14(-0.19%) |
Dec 16, 2020 | 74.96 | 74.96 | 73.24 | 73.82 | 202,730 | -1.28(-1.70%) |
Dec 15, 2020 | 71.99 | 75.39 | 71.81 | 75.10 | 269,201 | +3.92(+5.51%) |
Dec 14, 2020 | 72.65 | 73.05 | 70.91 | 71.18 | 298,482 | -0.37(-0.51%) |
Dec 11, 2020 | 74.52 | 75.21 | 71.33 | 71.55 | 237,313 | -3.60(-4.79%) |
Dec 10, 2020 | 74.99 | 76.32 | 74.18 | 75.14 | 193,023 | -0.05(-0.07%) |
Dec 09, 2020 | 75.88 | 76.48 | 74.57 | 75.19 | 212,504 | +0.04(+0.05%) |
Dec 08, 2020 | 72.81 | 75.40 | 72.28 | 75.15 | 269,099 | +1.97(+2.69%) |
Dec 07, 2020 | 71.75 | 73.29 | 69.87 | 73.18 | 212,605 | +1.31(+1.82%) |
Dec 04, 2020 | 70.47 | 72.00 | 70.26 | 71.87 | 161,809 | +1.70(+2.43%) |
Dec 03, 2020 | 69.18 | 70.53 | 68.90 | 70.17 | 223,059 | +0.68(+0.98%) |
Dec 02, 2020 | 70.48 | 71.21 | 68.75 | 69.49 | 237,405 | -1.40(-1.97%) |
Dec 01, 2020 | 71.93 | 73.26 | 70.65 | 70.88 | 381,646 | -0.32(-0.45%) |
Nov 30, 2020 | 70.86 | 72.75 | 70.63 | 71.20 | 311,642 | +0.31(+0.43%) |
Nov 27, 2020 | 71.76 | 72.79 | 70.77 | 70.89 | 174,629 | -0.87(-1.21%) |
Nov 25, 2020 | 70.53 | 72.09 | 70.25 | 71.76 | 249,729 | +1.12(+1.58%) |
Nov 24, 2020 | 70.07 | 71.67 | 69.25 | 70.64 | 268,022 | +0.89(+1.28%) |
Nov 23, 2020 | 69.54 | 70.33 | 69.10 | 69.75 | 259,621 | +0.51(+0.73%) |
Nov 20, 2020 | 68.04 | 69.42 | 67.11 | 69.25 | 243,673 | +0.60(+0.88%) |
Nov 19, 2020 | 67.80 | 68.71 | 66.75 | 68.64 | 153,321 | +0.80(+1.18%) |
Nov 18, 2020 | 68.94 | 69.90 | 67.84 | 67.84 | 191,016 | -1.15(-1.67%) |
Nov 17, 2020 | 68.45 | 69.58 | 67.45 | 68.99 | 223,508 | +0.25(+0.36%) |
Nov 16, 2020 | 68.36 | 69.35 | 67.22 | 68.74 | 191,540 | +1.64(+2.45%) |
Nov 13, 2020 | 64.39 | 67.44 | 64.30 | 67.10 | 239,029 | +3.40(+5.33%) |
Nov 12, 2020 | 65.87 | 66.10 | 63.06 | 63.70 | 187,391 | -2.45(-3.70%) |
Nov 11, 2020 | 66.90 | 69.35 | 64.97 | 66.15 | 385,839 | +0.80(+1.23%) |
Nov 10, 2020 | 64.10 | 65.65 | 62.41 | 65.34 | 296,605 | +2.18(+3.45%) |
Nov 09, 2020 | 62.60 | 65.95 | 61.30 | 63.17 | 374,631 | +2.45(+4.03%) |
Nov 06, 2020 | 61.74 | 62.36 | 60.36 | 60.72 | 139,299 | -1.02(-1.65%) |
Nov 05, 2020 | 62.36 | 63.20 | 60.94 | 61.74 | 128,947 | -0.30(-0.48%) |
Nov 04, 2020 | 61.69 | 64.39 | 61.69 | 62.04 | 237,475 | -0.37(-0.59%) |
Nov 03, 2020 | 61.17 | 62.96 | 61.17 | 62.40 | 341,905 | +2.11(+3.50%) |