Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.27 | 74.46 | 72.42 | 72.53 | 220,572 | -1.14(-1.55%) |
Sep 29, 2021 | 74.57 | 74.79 | 73.48 | 73.67 | 176,674 | -0.47(-0.63%) |
Sep 28, 2021 | 75.25 | 75.56 | 73.98 | 74.13 | 190,888 | -1.42(-1.88%) |
Sep 27, 2021 | 74.01 | 76.20 | 73.82 | 75.56 | 206,562 | +1.91(+2.59%) |
Sep 24, 2021 | 73.35 | 73.96 | 73.01 | 73.65 | 144,688 | -0.07(-0.09%) |
Sep 23, 2021 | 72.18 | 73.99 | 72.18 | 73.71 | 216,317 | +1.80(+2.51%) |
Sep 22, 2021 | 71.94 | 73.16 | 71.70 | 71.91 | 222,258 | +0.41(+0.57%) |
Sep 21, 2021 | 73.45 | 73.85 | 70.79 | 71.50 | 303,831 | -1.49(-2.04%) |
Sep 20, 2021 | 71.75 | 73.10 | 71.31 | 72.99 | 367,706 | -0.90(-1.21%) |
Sep 17, 2021 | 73.44 | 74.22 | 73.29 | 73.89 | 861,685 | +0.62(+0.85%) |
Sep 16, 2021 | 75.24 | 75.54 | 73.13 | 73.27 | 302,690 | -1.81(-2.41%) |
Sep 15, 2021 | 75.28 | 76.00 | 74.74 | 75.08 | 319,615 | -0.44(-0.58%) |
Sep 14, 2021 | 78.16 | 78.16 | 75.17 | 75.52 | 254,615 | -2.41(-3.09%) |
Sep 13, 2021 | 78.19 | 78.41 | 76.85 | 77.92 | 243,717 | +0.11(+0.14%) |
Sep 10, 2021 | 78.50 | 78.67 | 77.68 | 77.82 | 227,429 | -0.22(-0.29%) |
Sep 09, 2021 | 78.65 | 79.51 | 77.67 | 78.04 | 400,163 | -0.79(-1.01%) |
Sep 08, 2021 | 79.79 | 80.57 | 78.14 | 78.83 | 351,861 | -1.63(-2.03%) |
Sep 07, 2021 | 81.66 | 81.87 | 80.34 | 80.47 | 260,398 | -1.59(-1.94%) |
Sep 03, 2021 | 83.16 | 83.18 | 81.42 | 82.06 | 187,336 | -1.29(-1.55%) |
Sep 02, 2021 | 83.96 | 83.96 | 82.73 | 83.36 | 211,099 | -0.02(-0.02%) |
Sep 01, 2021 | 82.53 | 83.97 | 80.92 | 83.37 | 207,795 | +1.14(+1.38%) |
Aug 31, 2021 | 84.01 | 84.01 | 82.14 | 82.24 | 385,085 | -1.53(-1.82%) |
Aug 30, 2021 | 84.52 | 84.82 | 83.51 | 83.76 | 143,243 | -0.57(-0.68%) |
Aug 27, 2021 | 83.07 | 85.02 | 83.03 | 84.34 | 182,030 | +1.49(+1.80%) |
Aug 26, 2021 | 85.52 | 85.55 | 82.80 | 82.85 | 200,150 | -2.46(-2.88%) |
Aug 25, 2021 | 84.65 | 85.85 | 84.58 | 85.31 | 217,796 | +0.57(+0.68%) |
Aug 24, 2021 | 84.22 | 85.16 | 83.80 | 84.74 | 116,938 | +0.93(+1.11%) |
Aug 23, 2021 | 83.88 | 84.48 | 83.04 | 83.80 | 183,956 | +0.52(+0.62%) |
Aug 20, 2021 | 82.88 | 83.95 | 82.82 | 83.29 | 256,542 | -0.09(-0.10%) |
Aug 19, 2021 | 84.16 | 84.64 | 82.58 | 83.37 | 209,336 | -1.74(-2.04%) |
Aug 18, 2021 | 86.14 | 86.74 | 85.02 | 85.11 | 249,174 | -1.44(-1.66%) |
Aug 17, 2021 | 87.99 | 88.87 | 85.43 | 86.55 | 220,902 | -2.70(-3.03%) |
Aug 16, 2021 | 88.84 | 90.32 | 88.15 | 89.26 | 242,576 | -0.03(-0.03%) |
Aug 13, 2021 | 90.43 | 90.92 | 88.84 | 89.29 | 241,272 | -2.23(-2.43%) |
Aug 12, 2021 | 93.64 | 93.64 | 89.07 | 91.51 | 459,144 | -5.03(-5.21%) |
Aug 11, 2021 | 95.90 | 96.56 | 94.42 | 96.54 | 224,977 | +0.82(+0.85%) |
Aug 10, 2021 | 96.28 | 96.90 | 95.22 | 95.72 | 176,621 | +0.09(+0.09%) |
Aug 09, 2021 | 95.25 | 96.34 | 94.01 | 95.63 | 119,049 | +0.39(+0.41%) |
Aug 06, 2021 | 95.52 | 95.81 | 94.71 | 95.25 | 113,188 | +1.06(+1.13%) |
Aug 05, 2021 | 93.61 | 94.36 | 92.97 | 94.19 | 196,144 | +0.81(+0.86%) |
Aug 04, 2021 | 94.31 | 95.84 | 93.23 | 93.38 | 174,139 | -2.06(-2.16%) |
Aug 03, 2021 | 95.27 | 95.63 | 94.35 | 95.44 | 180,733 | +0.60(+0.64%) |
Aug 02, 2021 | 96.33 | 97.44 | 94.50 | 94.84 | 155,102 | -1.08(-1.13%) |
Jul 30, 2021 | 95.91 | 97.21 | 95.52 | 95.92 | 158,728 | +0.17(+0.17%) |
Jul 29, 2021 | 94.96 | 96.34 | 94.96 | 95.75 | 132,595 | +1.88(+2.00%) |
Jul 28, 2021 | 93.22 | 94.75 | 91.69 | 93.87 | 159,590 | +1.27(+1.38%) |
Jul 27, 2021 | 92.67 | 93.17 | 91.25 | 92.60 | 139,626 | -1.08(-1.15%) |
Jul 26, 2021 | 95.11 | 95.34 | 93.21 | 93.68 | 128,343 | -0.43(-0.45%) |
Jul 23, 2021 | 95.98 | 95.98 | 93.57 | 94.11 | 301,302 | -0.87(-0.92%) |
Jul 22, 2021 | 95.44 | 96.25 | 93.36 | 94.98 | 146,928 | -0.78(-0.81%) |
Jul 21, 2021 | 93.85 | 96.60 | 93.44 | 95.76 | 270,260 | +2.99(+3.23%) |
Jul 20, 2021 | 89.12 | 93.26 | 88.26 | 92.77 | 320,726 | +4.50(+5.10%) |
Jul 19, 2021 | 88.12 | 89.94 | 86.75 | 88.26 | 256,108 | -2.15(-2.38%) |
Jul 16, 2021 | 92.92 | 92.92 | 90.37 | 90.41 | 319,500 | -1.54(-1.67%) |
Jul 15, 2021 | 91.97 | 92.79 | 90.54 | 91.95 | 129,651 | -0.78(-0.84%) |
Jul 14, 2021 | 94.55 | 94.99 | 92.25 | 92.73 | 147,873 | -0.82(-0.87%) |
Jul 13, 2021 | 94.55 | 95.21 | 93.48 | 93.54 | 86,179 | -2.01(-2.11%) |
Jul 12, 2021 | 93.92 | 95.66 | 93.67 | 95.56 | 121,850 | +1.02(+1.08%) |
Jul 09, 2021 | 93.61 | 95.01 | 93.61 | 94.54 | 103,494 | +2.40(+2.61%) |
Jul 08, 2021 | 91.02 | 93.23 | 89.87 | 92.13 | 139,233 | -1.06(-1.14%) |
Jul 07, 2021 | 93.60 | 94.32 | 92.42 | 93.19 | 120,957 | -0.28(-0.30%) |
Jul 06, 2021 | 94.67 | 94.89 | 92.12 | 93.48 | 142,277 | -1.10(-1.16%) |
Jul 02, 2021 | 95.79 | 96.18 | 94.42 | 94.57 | 178,291 | -0.86(-0.90%) |
Jul 01, 2021 | 96.09 | 96.09 | 94.61 | 95.43 | 154,473 | +0.42(+0.44%) |
Jun 30, 2021 | 93.19 | 95.92 | 93.19 | 95.01 | 220,184 | +1.03(+1.10%) |
Jun 29, 2021 | 94.55 | 94.81 | 93.84 | 93.98 | 175,323 | -0.08(-0.08%) |
Jun 28, 2021 | 95.02 | 95.02 | 93.52 | 94.06 | 177,496 | -0.93(-0.98%) |
Jun 25, 2021 | 95.04 | 96.00 | 94.78 | 94.99 | 510,755 | +0.35(+0.37%) |
Jun 24, 2021 | 93.82 | 94.87 | 93.05 | 94.64 | 166,829 | +1.56(+1.67%) |
Jun 23, 2021 | 92.46 | 93.77 | 92.08 | 93.09 | 164,340 | +0.56(+0.61%) |
Jun 22, 2021 | 92.27 | 92.65 | 91.24 | 92.52 | 193,722 | +0.02(+0.02%) |
Jun 21, 2021 | 92.12 | 93.22 | 92.02 | 92.50 | 200,692 | +1.49(+1.63%) |
Jun 18, 2021 | 91.74 | 92.65 | 90.42 | 91.02 | 418,410 | -2.17(-2.33%) |
Jun 17, 2021 | 95.22 | 95.68 | 91.87 | 93.18 | 255,030 | -2.33(-2.44%) |
Jun 16, 2021 | 94.71 | 95.95 | 93.33 | 95.52 | 359,278 | +2.74(+2.96%) |
Jun 15, 2021 | 91.74 | 92.78 | 91.21 | 92.78 | 141,835 | +1.02(+1.11%) |
Jun 14, 2021 | 92.87 | 92.87 | 90.89 | 91.75 | 185,220 | -0.51(-0.55%) |
Jun 11, 2021 | 92.36 | 92.83 | 91.92 | 92.26 | 180,754 | +0.36(+0.39%) |
Jun 10, 2021 | 94.19 | 94.36 | 91.72 | 91.90 | 146,392 | -1.75(-1.86%) |
Jun 09, 2021 | 96.63 | 96.63 | 93.10 | 93.65 | 216,447 | -2.59(-2.69%) |
Jun 08, 2021 | 94.67 | 96.49 | 93.53 | 96.24 | 298,017 | +1.97(+2.09%) |
Jun 07, 2021 | 93.81 | 94.53 | 93.47 | 94.27 | 237,749 | +0.46(+0.49%) |
Jun 04, 2021 | 93.35 | 94.13 | 93.16 | 93.81 | 181,121 | +1.09(+1.17%) |
Jun 03, 2021 | 92.55 | 92.88 | 91.50 | 92.72 | 187,118 | -0.30(-0.32%) |
Jun 02, 2021 | 94.28 | 94.28 | 92.65 | 93.02 | 330,110 | -0.82(-0.87%) |
Jun 01, 2021 | 92.57 | 94.22 | 91.94 | 93.84 | 308,239 | +2.39(+2.61%) |
May 28, 2021 | 92.71 | 92.71 | 90.45 | 91.45 | 265,338 | -0.74(-0.80%) |
May 27, 2021 | 91.14 | 92.82 | 90.29 | 92.19 | 460,344 | +2.76(+3.08%) |
May 26, 2021 | 89.00 | 89.54 | 87.48 | 89.43 | 153,414 | +0.82(+0.93%) |
May 25, 2021 | 90.77 | 91.00 | 88.50 | 88.61 | 235,335 | -2.02(-2.23%) |
May 24, 2021 | 90.64 | 91.75 | 89.50 | 90.63 | 203,197 | +0.95(+1.06%) |
May 21, 2021 | 88.12 | 90.73 | 87.35 | 89.68 | 509,130 | +1.96(+2.23%) |
May 20, 2021 | 87.10 | 88.07 | 86.40 | 87.72 | 200,136 | +0.85(+0.98%) |
May 19, 2021 | 85.41 | 86.92 | 84.83 | 86.86 | 137,181 | -0.04(-0.04%) |
May 18, 2021 | 88.72 | 88.72 | 86.85 | 86.90 | 121,760 | -1.53(-1.73%) |
May 17, 2021 | 87.82 | 88.47 | 86.45 | 88.43 | 189,925 | -0.31(-0.35%) |
May 14, 2021 | 87.50 | 88.80 | 86.78 | 88.75 | 225,495 | +2.22(+2.57%) |
May 13, 2021 | 83.43 | 86.72 | 82.64 | 86.52 | 430,916 | +4.11(+4.99%) |
May 12, 2021 | 83.39 | 84.55 | 82.07 | 82.41 | 341,058 | -1.90(-2.26%) |
May 11, 2021 | 84.00 | 85.71 | 83.92 | 84.31 | 308,329 | -1.75(-2.03%) |
May 10, 2021 | 88.24 | 89.02 | 86.00 | 86.06 | 278,005 | -2.40(-2.71%) |
May 07, 2021 | 87.11 | 88.52 | 86.25 | 88.45 | 152,554 | +1.38(+1.58%) |
May 06, 2021 | 85.70 | 87.09 | 85.25 | 87.08 | 403,072 | +1.33(+1.55%) |
May 05, 2021 | 86.62 | 86.80 | 85.21 | 85.75 | 232,017 | -0.53(-0.62%) |
May 04, 2021 | 87.70 | 87.77 | 86.01 | 86.28 | 311,017 | -2.23(-2.52%) |
May 03, 2021 | 90.04 | 90.28 | 88.32 | 88.51 | 215,222 | -0.36(-0.40%) |
Apr 30, 2021 | 89.11 | 90.28 | 88.36 | 88.87 | 209,187 | -1.34(-1.48%) |
Apr 29, 2021 | 91.59 | 91.63 | 89.57 | 90.21 | 250,939 | -0.04(-0.04%) |
Apr 28, 2021 | 90.55 | 91.17 | 89.88 | 90.25 | 211,040 | -0.66(-0.73%) |
Apr 27, 2021 | 91.26 | 91.90 | 90.13 | 90.91 | 200,141 | -0.16(-0.18%) |
Apr 26, 2021 | 91.20 | 91.70 | 90.75 | 91.07 | 375,618 | +0.86(+0.96%) |
Apr 23, 2021 | 89.60 | 91.05 | 89.52 | 90.21 | 368,189 | +1.07(+1.20%) |
Apr 22, 2021 | 90.08 | 90.08 | 88.31 | 89.14 | 236,636 | -0.02(-0.02%) |
Apr 21, 2021 | 86.05 | 89.34 | 86.05 | 89.16 | 235,014 | +2.88(+3.34%) |
Apr 20, 2021 | 88.53 | 89.28 | 85.55 | 86.28 | 309,007 | -2.97(-3.33%) |
Apr 19, 2021 | 89.98 | 90.79 | 88.77 | 89.25 | 341,827 | -1.02(-1.13%) |
Apr 16, 2021 | 91.66 | 92.00 | 90.15 | 90.27 | 284,205 | -0.17(-0.18%) |
Apr 15, 2021 | 91.28 | 91.33 | 89.78 | 90.43 | 195,808 | +0.19(+0.22%) |
Apr 14, 2021 | 90.14 | 92.25 | 90.13 | 90.24 | 230,852 | +0.56(+0.63%) |
Apr 13, 2021 | 91.39 | 92.07 | 89.42 | 89.68 | 299,043 | -2.09(-2.27%) |
Apr 12, 2021 | 91.47 | 92.08 | 90.58 | 91.76 | 186,263 | +0.60(+0.66%) |
Apr 09, 2021 | 90.50 | 91.38 | 89.87 | 91.16 | 166,216 | +0.52(+0.58%) |
Apr 08, 2021 | 90.21 | 90.70 | 89.06 | 90.64 | 169,800 | +0.98(+1.09%) |
Apr 07, 2021 | 91.27 | 91.77 | 89.19 | 89.66 | 141,154 | -1.80(-1.96%) |
Apr 06, 2021 | 91.46 | 92.60 | 91.13 | 91.45 | 149,380 | +0.00(+0.00%) |
Apr 05, 2021 | 92.52 | 92.87 | 90.76 | 91.45 | 162,575 | +0.47(+0.51%) |
Apr 01, 2021 | 89.22 | 90.99 | 88.78 | 90.99 | 173,738 | +2.87(+3.26%) |
Mar 31, 2021 | 89.62 | 90.32 | 87.79 | 88.11 | 295,879 | -0.78(-0.87%) |
Mar 30, 2021 | 87.00 | 89.92 | 87.00 | 88.89 | 316,883 | +1.51(+1.73%) |
Mar 29, 2021 | 90.29 | 90.88 | 87.15 | 87.38 | 345,233 | -3.55(-3.91%) |
Mar 26, 2021 | 90.43 | 91.75 | 89.32 | 90.93 | 199,088 | +2.04(+2.29%) |
Mar 25, 2021 | 87.27 | 89.47 | 85.48 | 88.89 | 317,395 | +0.79(+0.89%) |
Mar 24, 2021 | 91.77 | 92.62 | 88.04 | 88.10 | 379,775 | -2.43(-2.68%) |
Mar 23, 2021 | 93.34 | 94.62 | 89.83 | 90.53 | 339,107 | -4.43(-4.67%) |
Mar 22, 2021 | 97.23 | 97.23 | 94.78 | 94.97 | 260,985 | -1.48(-1.54%) |
Mar 19, 2021 | 97.88 | 98.34 | 95.81 | 96.45 | 864,777 | -1.80(-1.84%) |
Mar 18, 2021 | 99.37 | 101.38 | 97.77 | 98.26 | 234,555 | -1.26(-1.27%) |
Mar 17, 2021 | 98.03 | 100.04 | 97.80 | 99.52 | 243,718 | +1.26(+1.28%) |
Mar 16, 2021 | 98.55 | 98.64 | 97.02 | 98.26 | 271,018 | -0.61(-0.62%) |
Mar 15, 2021 | 97.94 | 98.93 | 96.87 | 98.87 | 252,020 | +0.41(+0.41%) |
Mar 12, 2021 | 95.78 | 98.54 | 95.63 | 98.46 | 256,382 | +2.74(+2.86%) |
Mar 11, 2021 | 94.30 | 95.73 | 92.42 | 95.72 | 248,335 | +2.33(+2.50%) |
Mar 10, 2021 | 90.75 | 93.47 | 90.72 | 93.39 | 349,184 | +3.78(+4.22%) |
Mar 09, 2021 | 89.53 | 90.25 | 87.83 | 89.61 | 252,425 | +1.54(+1.75%) |
Mar 08, 2021 | 87.99 | 89.82 | 86.88 | 88.07 | 205,288 | +1.55(+1.79%) |
Mar 05, 2021 | 84.73 | 86.64 | 82.52 | 86.52 | 336,237 | +3.25(+3.91%) |
Mar 04, 2021 | 86.88 | 87.84 | 82.55 | 83.27 | 438,558 | -3.89(-4.47%) |
Mar 03, 2021 | 89.27 | 89.43 | 87.11 | 87.16 | 214,237 | -1.83(-2.06%) |
Mar 02, 2021 | 90.54 | 90.72 | 88.88 | 88.99 | 205,605 | -2.15(-2.36%) |
Mar 01, 2021 | 89.61 | 91.46 | 88.70 | 91.14 | 202,471 | +3.69(+4.22%) |
Feb 26, 2021 | 87.15 | 88.71 | 85.13 | 87.45 | 242,499 | +0.60(+0.69%) |
Feb 25, 2021 | 90.55 | 91.10 | 86.76 | 86.85 | 228,387 | -3.61(-3.99%) |
Feb 24, 2021 | 88.94 | 91.14 | 88.68 | 90.46 | 261,054 | +2.01(+2.28%) |
Feb 23, 2021 | 87.58 | 88.53 | 86.34 | 88.45 | 237,721 | +0.00(+0.00%) |
Feb 22, 2021 | 88.69 | 88.76 | 87.34 | 88.45 | 175,668 | -0.02(-0.02%) |
Feb 19, 2021 | 86.60 | 88.85 | 86.51 | 88.47 | 200,173 | +2.78(+3.24%) |
Feb 18, 2021 | 87.18 | 87.37 | 85.09 | 85.69 | 304,362 | -1.91(-2.18%) |
Feb 17, 2021 | 88.35 | 89.71 | 87.32 | 87.60 | 295,317 | -1.58(-1.77%) |
Feb 16, 2021 | 90.10 | 90.23 | 88.47 | 89.17 | 242,049 | -0.72(-0.80%) |
Feb 12, 2021 | 89.80 | 90.73 | 89.38 | 89.89 | 547,765 | -0.40(-0.44%) |
Feb 11, 2021 | 88.37 | 90.79 | 87.22 | 90.29 | 309,664 | -0.75(-0.82%) |
Feb 10, 2021 | 92.18 | 93.03 | 90.90 | 91.03 | 339,513 | -0.66(-0.72%) |
Feb 09, 2021 | 90.43 | 91.71 | 88.90 | 91.69 | 200,829 | +1.27(+1.40%) |
Feb 08, 2021 | 88.71 | 91.01 | 88.48 | 90.42 | 354,750 | +2.94(+3.37%) |
Feb 05, 2021 | 86.93 | 87.60 | 85.52 | 87.48 | 196,972 | +2.01(+2.35%) |
Feb 04, 2021 | 84.47 | 86.41 | 84.36 | 85.47 | 169,998 | +1.07(+1.26%) |
Feb 03, 2021 | 84.14 | 84.61 | 83.22 | 84.41 | 206,686 | +0.12(+0.14%) |
Feb 02, 2021 | 84.19 | 84.62 | 82.72 | 84.29 | 146,336 | +1.70(+2.05%) |
Feb 01, 2021 | 80.75 | 82.87 | 80.40 | 82.60 | 235,154 | +2.94(+3.70%) |
Jan 29, 2021 | 82.24 | 82.44 | 79.14 | 79.65 | 273,986 | -2.79(-3.38%) |
Jan 28, 2021 | 83.62 | 84.01 | 82.15 | 82.44 | 289,988 | -0.08(-0.09%) |
Jan 27, 2021 | 82.86 | 83.92 | 80.07 | 82.52 | 320,903 | -2.87(-3.36%) |
Jan 26, 2021 | 89.02 | 89.02 | 85.29 | 85.39 | 227,379 | -2.41(-2.75%) |
Jan 25, 2021 | 89.56 | 91.43 | 87.36 | 87.80 | 254,125 | -2.47(-2.74%) |
Jan 22, 2021 | 88.54 | 90.46 | 87.97 | 90.27 | 290,916 | +0.79(+0.89%) |
Jan 21, 2021 | 88.73 | 89.68 | 87.69 | 89.48 | 286,846 | +1.37(+1.55%) |
Jan 20, 2021 | 87.01 | 88.33 | 86.01 | 88.11 | 229,644 | +1.26(+1.45%) |
Jan 19, 2021 | 86.14 | 86.93 | 85.62 | 86.85 | 223,890 | +1.80(+2.12%) |
Jan 15, 2021 | 86.47 | 86.47 | 84.26 | 85.05 | 253,339 | -2.83(-3.22%) |
Jan 14, 2021 | 88.50 | 88.50 | 86.87 | 87.88 | 228,796 | +0.52(+0.60%) |
Jan 13, 2021 | 89.00 | 89.33 | 86.42 | 87.35 | 236,164 | -0.88(-1.00%) |
Jan 12, 2021 | 87.14 | 88.44 | 86.20 | 88.24 | 222,202 | +1.28(+1.47%) |
Jan 11, 2021 | 84.92 | 87.01 | 84.85 | 86.96 | 180,499 | +0.53(+0.62%) |
Jan 08, 2021 | 89.25 | 89.38 | 84.94 | 86.42 | 381,144 | -1.94(-2.19%) |
Jan 07, 2021 | 87.87 | 89.20 | 87.49 | 88.36 | 205,205 | +1.20(+1.38%) |
Jan 06, 2021 | 83.30 | 87.94 | 82.71 | 87.16 | 560,529 | +5.13(+6.26%) |
Jan 05, 2021 | 78.14 | 82.32 | 78.14 | 82.03 | 282,735 | +3.45(+4.39%) |
Jan 04, 2021 | 81.48 | 82.40 | 78.05 | 78.58 | 271,538 | -1.88(-2.34%) |
Dec 31, 2020 | 80.46 | 80.46 | 80.46 | 172,834 | -0.09(-0.11%) | |
Dec 30, 2020 | 79.05 | 81.01 | 79.05 | 80.54 | 172,834 | +1.58(+2.00%) |
Dec 29, 2020 | 80.93 | 80.93 | 78.68 | 78.97 | 164,327 | -1.52(-1.89%) |
Dec 28, 2020 | 81.90 | 82.29 | 80.47 | 80.49 | 114,003 | -0.17(-0.22%) |
Dec 24, 2020 | 80.52 | 80.80 | 79.65 | 80.66 | 68,961 | +0.11(+0.13%) |
Dec 23, 2020 | 80.03 | 81.18 | 79.66 | 80.55 | 190,473 | +0.92(+1.16%) |
Dec 22, 2020 | 79.93 | 80.60 | 79.18 | 79.63 | 169,465 | -0.11(-0.13%) |
Dec 21, 2020 | 79.16 | 80.30 | 78.14 | 79.74 | 242,240 | -1.26(-1.55%) |
Dec 18, 2020 | 82.71 | 83.31 | 80.82 | 81.00 | 796,975 | -1.59(-1.92%) |
Dec 17, 2020 | 81.88 | 82.66 | 80.47 | 82.59 | 262,373 | +1.35(+1.66%) |
Dec 16, 2020 | 82.53 | 82.53 | 80.68 | 81.24 | 241,738 | -0.72(-0.88%) |
Dec 15, 2020 | 81.96 | 82.57 | 80.80 | 81.96 | 314,346 | +0.97(+1.19%) |
Dec 14, 2020 | 83.03 | 83.15 | 80.85 | 81.00 | 231,855 | -1.30(-1.57%) |
Dec 11, 2020 | 81.64 | 82.86 | 81.24 | 82.29 | 236,694 | +0.02(+0.02%) |
Dec 10, 2020 | 81.47 | 82.37 | 80.67 | 82.27 | 210,063 | +0.07(+0.08%) |
Dec 09, 2020 | 83.05 | 83.97 | 81.19 | 82.20 | 222,643 | -0.38(-0.46%) |
Dec 08, 2020 | 79.71 | 82.66 | 79.71 | 82.58 | 299,161 | +2.06(+2.56%) |
Dec 07, 2020 | 80.95 | 81.00 | 79.68 | 80.52 | 158,189 | -0.43(-0.53%) |
Dec 04, 2020 | 79.20 | 81.24 | 79.16 | 80.95 | 165,417 | +2.36(+3.00%) |
Dec 03, 2020 | 79.51 | 79.61 | 78.42 | 78.59 | 206,228 | -0.95(-1.19%) |
Dec 02, 2020 | 79.17 | 80.16 | 79.06 | 79.54 | 203,328 | -0.13(-0.16%) |
Dec 01, 2020 | 80.42 | 80.67 | 78.66 | 79.66 | 323,024 | +0.58(+0.73%) |
Nov 30, 2020 | 79.84 | 80.23 | 78.17 | 79.08 | 259,432 | -1.43(-1.78%) |
Nov 27, 2020 | 80.42 | 80.85 | 79.33 | 80.51 | 69,415 | +0.07(+0.08%) |
Nov 25, 2020 | 80.21 | 80.80 | 79.34 | 80.44 | 145,348 | -0.53(-0.66%) |
Nov 24, 2020 | 79.42 | 81.43 | 78.74 | 80.98 | 282,097 | +2.60(+3.32%) |
Nov 23, 2020 | 78.28 | 79.15 | 78.19 | 78.38 | 277,615 | +1.02(+1.31%) |
Nov 20, 2020 | 78.07 | 78.17 | 76.26 | 77.36 | 366,318 | -1.34(-1.71%) |
Nov 19, 2020 | 78.78 | 79.39 | 77.63 | 78.70 | 199,888 | -0.47(-0.60%) |
Nov 18, 2020 | 80.99 | 81.73 | 79.13 | 79.18 | 286,849 | -1.42(-1.76%) |
Nov 17, 2020 | 79.59 | 81.47 | 78.25 | 80.60 | 251,111 | -0.06(-0.07%) |
Nov 16, 2020 | 78.37 | 80.89 | 78.37 | 80.66 | 344,062 | +3.68(+4.78%) |
Nov 13, 2020 | 76.86 | 78.01 | 75.81 | 76.97 | 201,418 | +1.08(+1.43%) |
Nov 12, 2020 | 76.81 | 78.28 | 75.01 | 75.89 | 283,632 | -2.43(-3.10%) |
Nov 11, 2020 | 80.53 | 80.71 | 77.76 | 78.32 | 257,459 | -1.99(-2.48%) |
Nov 10, 2020 | 80.01 | 81.58 | 79.55 | 80.31 | 394,359 | +1.70(+2.16%) |
Nov 09, 2020 | 77.89 | 81.37 | 77.70 | 78.61 | 363,997 | +5.67(+7.78%) |
Nov 06, 2020 | 72.32 | 73.21 | 71.75 | 72.93 | 173,176 | +0.97(+1.34%) |
Nov 05, 2020 | 69.62 | 72.61 | 69.62 | 71.97 | 209,919 | +3.13(+4.55%) |
Nov 04, 2020 | 69.88 | 70.80 | 66.35 | 68.83 | 237,855 | -2.71(-3.78%) |
Nov 03, 2020 | 73.33 | 73.91 | 71.08 | 71.54 | 285,556 | -0.24(-0.34%) |
Nov 02, 2020 | 70.24 | 72.67 | 69.83 | 71.78 | 279,919 | +2.57(+3.72%) |
Oct 30, 2020 | 68.41 | 69.50 | 67.56 | 69.21 | 267,212 | +0.55(+0.80%) |
Oct 29, 2020 | 66.75 | 69.12 | 66.13 | 68.66 | 175,404 | +1.41(+2.10%) |
Oct 28, 2020 | 67.15 | 68.27 | 66.47 | 67.25 | 220,377 | -1.79(-2.59%) |
Oct 27, 2020 | 70.18 | 70.18 | 68.99 | 69.04 | 178,950 | -1.39(-1.98%) |
Oct 26, 2020 | 70.41 | 70.63 | 69.12 | 70.43 | 186,192 | -1.33(-1.86%) |
Oct 23, 2020 | 71.83 | 72.06 | 71.00 | 71.76 | 155,382 | +0.55(+0.77%) |
Oct 22, 2020 | 70.86 | 71.48 | 70.11 | 71.21 | 158,471 | +0.73(+1.04%) |
Oct 21, 2020 | 71.86 | 72.16 | 70.34 | 70.48 | 161,440 | -1.40(-1.95%) |
Oct 20, 2020 | 71.62 | 72.12 | 71.60 | 71.88 | 173,339 | +0.97(+1.36%) |
Oct 19, 2020 | 71.31 | 71.62 | 70.36 | 70.91 | 166,889 | +0.01(+0.01%) |
Oct 16, 2020 | 70.88 | 71.51 | 69.99 | 70.90 | 156,417 | +0.01(+0.01%) |
Oct 15, 2020 | 69.11 | 70.99 | 68.66 | 70.89 | 128,502 | +0.50(+0.71%) |
Oct 14, 2020 | 70.37 | 71.07 | 70.02 | 70.39 | 197,991 | +0.43(+0.62%) |
Oct 13, 2020 | 70.53 | 71.34 | 69.62 | 69.96 | 266,163 | -1.13(-1.59%) |
Oct 12, 2020 | 71.11 | 72.16 | 70.24 | 71.09 | 204,934 | +0.35(+0.49%) |
Oct 09, 2020 | 72.11 | 72.89 | 70.20 | 70.74 | 207,418 | -0.32(-0.45%) |
Oct 08, 2020 | 71.20 | 71.72 | 70.30 | 71.06 | 191,451 | +0.96(+1.37%) |
Oct 07, 2020 | 69.31 | 70.42 | 68.97 | 70.10 | 191,786 | +1.92(+2.82%) |
Oct 06, 2020 | 70.02 | 70.54 | 68.13 | 68.18 | 223,840 | -0.81(-1.18%) |
Oct 05, 2020 | 67.17 | 69.31 | 67.17 | 68.99 | 201,636 | +2.71(+4.08%) |
Oct 02, 2020 | 64.17 | 66.98 | 64.17 | 66.28 | 160,762 | +0.49(+0.75%) |