Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.66 | 73.52 | 71.98 | 72.00 | 1,230,630 | +0.78(+1.10%) |
Sep 29, 2021 | 69.98 | 72.11 | 69.76 | 71.22 | 1,017,171 | +2.61(+3.80%) |
Sep 28, 2021 | 69.80 | 69.86 | 68.60 | 68.61 | 563,516 | -1.40(-2.00%) |
Sep 27, 2021 | 70.14 | 70.59 | 69.64 | 70.01 | 544,755 | -0.57(-0.81%) |
Sep 24, 2021 | 70.61 | 71.16 | 70.37 | 70.58 | 518,843 | -0.25(-0.35%) |
Sep 23, 2021 | 70.94 | 71.47 | 70.63 | 70.83 | 689,191 | +0.06(+0.08%) |
Sep 22, 2021 | 70.98 | 71.59 | 70.75 | 70.77 | 723,273 | -0.04(-0.06%) |
Sep 21, 2021 | 71.86 | 72.19 | 70.61 | 70.81 | 712,717 | -0.98(-1.37%) |
Sep 20, 2021 | 71.65 | 72.15 | 70.69 | 71.79 | 710,671 | -0.37(-0.51%) |
Sep 17, 2021 | 73.42 | 73.59 | 71.63 | 72.16 | 2,075,980 | -1.63(-2.21%) |
Sep 16, 2021 | 74.23 | 74.74 | 73.67 | 73.79 | 423,010 | -0.66(-0.89%) |
Sep 15, 2021 | 74.13 | 74.62 | 73.79 | 74.45 | 648,633 | +0.45(+0.61%) |
Sep 14, 2021 | 75.00 | 75.00 | 73.61 | 74.00 | 721,027 | -0.80(-1.07%) |
Sep 13, 2021 | 74.41 | 74.95 | 73.83 | 74.80 | 497,804 | +0.59(+0.80%) |
Sep 10, 2021 | 75.30 | 75.51 | 74.13 | 74.21 | 435,307 | -1.01(-1.34%) |
Sep 09, 2021 | 76.24 | 76.47 | 75.19 | 75.22 | 752,501 | -1.02(-1.34%) |
Sep 08, 2021 | 74.90 | 76.36 | 74.69 | 76.24 | 570,902 | +1.35(+1.80%) |
Sep 07, 2021 | 75.68 | 75.72 | 74.36 | 74.89 | 460,014 | -1.00(-1.32%) |
Sep 03, 2021 | 76.43 | 76.97 | 75.79 | 75.89 | 509,158 | -0.31(-0.41%) |
Sep 02, 2021 | 76.32 | 76.74 | 75.70 | 76.20 | 633,750 | +0.05(+0.07%) |
Sep 01, 2021 | 76.00 | 76.83 | 75.66 | 76.15 | 678,771 | +0.48(+0.63%) |
Aug 31, 2021 | 74.80 | 76.04 | 74.19 | 75.67 | 913,548 | +1.03(+1.38%) |
Aug 30, 2021 | 75.15 | 75.51 | 74.44 | 74.64 | 386,143 | -0.69(-0.92%) |
Aug 27, 2021 | 75.01 | 76.01 | 74.46 | 75.33 | 595,335 | +0.45(+0.60%) |
Aug 26, 2021 | 76.13 | 76.30 | 74.67 | 74.88 | 583,398 | -1.46(-1.91%) |
Aug 25, 2021 | 76.39 | 76.54 | 75.99 | 76.34 | 339,098 | +0.11(+0.14%) |
Aug 24, 2021 | 76.94 | 76.95 | 76.11 | 76.23 | 431,970 | -0.73(-0.95%) |
Aug 23, 2021 | 76.19 | 77.03 | 76.11 | 76.96 | 537,543 | +0.93(+1.22%) |
Aug 20, 2021 | 75.13 | 76.15 | 74.88 | 76.03 | 692,372 | +0.88(+1.17%) |
Aug 19, 2021 | 75.04 | 75.75 | 75.04 | 75.15 | 476,556 | -0.33(-0.44%) |
Aug 18, 2021 | 76.36 | 76.73 | 75.47 | 75.48 | 526,098 | -0.76(-1.00%) |
Aug 17, 2021 | 76.39 | 76.39 | 75.75 | 76.24 | 587,518 | -0.23(-0.30%) |
Aug 16, 2021 | 76.81 | 77.37 | 76.36 | 76.47 | 426,416 | -0.43(-0.56%) |
Aug 13, 2021 | 77.05 | 77.23 | 76.27 | 76.90 | 424,913 | +0.03(+0.04%) |
Aug 12, 2021 | 77.45 | 77.99 | 76.84 | 76.87 | 400,757 | -0.82(-1.06%) |
Aug 11, 2021 | 76.86 | 77.82 | 76.38 | 77.69 | 634,941 | +1.30(+1.70%) |
Aug 10, 2021 | 77.77 | 77.88 | 76.02 | 76.39 | 603,747 | -1.33(-1.71%) |
Aug 09, 2021 | 78.32 | 78.32 | 77.26 | 77.72 | 575,029 | -0.72(-0.92%) |
Aug 06, 2021 | 80.91 | 81.14 | 77.87 | 78.44 | 777,277 | -2.47(-3.05%) |
Aug 05, 2021 | 82.32 | 83.84 | 80.25 | 80.91 | 844,960 | -1.81(-2.19%) |
Aug 04, 2021 | 82.40 | 83.37 | 82.30 | 82.72 | 598,391 | +0.32(+0.39%) |
Aug 03, 2021 | 82.66 | 82.92 | 81.70 | 82.40 | 538,293 | -0.23(-0.28%) |
Aug 02, 2021 | 83.09 | 83.60 | 82.55 | 82.63 | 594,507 | -0.18(-0.22%) |
Jul 30, 2021 | 82.20 | 83.16 | 81.92 | 82.81 | 534,303 | +0.73(+0.89%) |
Jul 29, 2021 | 81.26 | 82.49 | 80.94 | 82.08 | 442,087 | +0.98(+1.21%) |
Jul 28, 2021 | 80.97 | 81.55 | 80.78 | 81.10 | 380,314 | -0.17(-0.21%) |
Jul 27, 2021 | 80.68 | 81.32 | 80.34 | 81.27 | 608,409 | +0.85(+1.06%) |
Jul 26, 2021 | 79.89 | 80.43 | 79.50 | 80.42 | 509,911 | +0.42(+0.53%) |
Jul 23, 2021 | 79.56 | 80.38 | 79.30 | 80.00 | 553,910 | +0.76(+0.96%) |
Jul 22, 2021 | 79.59 | 79.75 | 78.92 | 79.24 | 658,253 | -0.10(-0.13%) |
Jul 21, 2021 | 79.51 | 79.93 | 78.99 | 79.34 | 504,269 | -0.17(-0.21%) |
Jul 20, 2021 | 78.61 | 80.12 | 78.01 | 79.51 | 839,149 | +1.07(+1.36%) |
Jul 19, 2021 | 78.43 | 79.00 | 78.08 | 78.44 | 562,380 | -0.66(-0.83%) |
Jul 16, 2021 | 79.00 | 79.89 | 78.39 | 79.10 | 834,033 | +0.46(+0.58%) |
Jul 15, 2021 | 78.34 | 78.78 | 77.82 | 78.64 | 368,774 | +0.17(+0.22%) |
Jul 14, 2021 | 79.21 | 79.68 | 78.37 | 78.47 | 385,331 | -0.51(-0.65%) |
Jul 13, 2021 | 80.20 | 80.33 | 78.88 | 78.98 | 811,485 | -1.30(-1.62%) |
Jul 12, 2021 | 80.99 | 81.20 | 80.08 | 80.28 | 474,636 | -0.66(-0.82%) |
Jul 09, 2021 | 79.40 | 81.02 | 79.40 | 80.94 | 651,512 | +1.47(+1.85%) |
Jul 08, 2021 | 80.65 | 81.16 | 79.21 | 79.47 | 820,851 | -2.24(-2.74%) |
Jul 07, 2021 | 81.05 | 82.02 | 80.58 | 81.71 | 1,281,164 | +0.82(+1.01%) |
Jul 06, 2021 | 79.65 | 81.04 | 79.47 | 80.89 | 1,249,994 | +1.58(+1.99%) |
Jul 02, 2021 | 78.94 | 79.58 | 78.85 | 79.31 | 539,596 | +0.55(+0.70%) |
Jul 01, 2021 | 77.70 | 79.53 | 77.55 | 78.76 | 1,066,507 | +0.78(+1.00%) |
Jun 30, 2021 | 78.02 | 78.12 | 77.50 | 77.98 | 1,107,846 | -0.16(-0.20%) |
Jun 29, 2021 | 77.36 | 78.26 | 77.36 | 78.14 | 566,538 | +0.70(+0.90%) |
Jun 28, 2021 | 78.45 | 78.63 | 76.72 | 77.44 | 750,385 | -0.83(-1.06%) |
Jun 25, 2021 | 77.07 | 78.60 | 76.80 | 78.27 | 4,231,323 | +1.20(+1.56%) |
Jun 24, 2021 | 76.83 | 77.51 | 76.80 | 77.07 | 1,006,781 | +0.41(+0.53%) |
Jun 23, 2021 | 76.46 | 77.16 | 76.05 | 76.66 | 1,214,308 | +0.15(+0.20%) |
Jun 22, 2021 | 75.56 | 76.58 | 75.18 | 76.51 | 869,094 | +0.99(+1.31%) |
Jun 21, 2021 | 74.55 | 75.56 | 73.89 | 75.52 | 887,706 | +1.20(+1.61%) |
Jun 18, 2021 | 74.15 | 74.59 | 73.62 | 74.32 | 1,417,669 | +0.06(+0.08%) |
Jun 17, 2021 | 74.35 | 74.45 | 73.72 | 74.26 | 684,564 | -0.07(-0.09%) |
Jun 16, 2021 | 74.07 | 74.55 | 73.27 | 74.33 | 1,191,720 | +0.23(+0.31%) |
Jun 15, 2021 | 74.33 | 74.33 | 73.80 | 74.10 | 913,342 | -0.06(-0.08%) |
Jun 14, 2021 | 74.37 | 74.37 | 73.67 | 74.16 | 874,802 | -0.16(-0.22%) |
Jun 11, 2021 | 74.37 | 74.46 | 73.80 | 74.32 | 893,274 | -0.24(-0.32%) |
Jun 10, 2021 | 73.20 | 74.59 | 72.78 | 74.56 | 846,176 | +1.30(+1.77%) |
Jun 09, 2021 | 72.43 | 73.40 | 72.23 | 73.26 | 699,965 | +1.02(+1.41%) |
Jun 08, 2021 | 72.46 | 72.75 | 71.94 | 72.24 | 942,427 | -0.16(-0.22%) |
Jun 07, 2021 | 72.97 | 73.06 | 71.30 | 72.40 | 1,572,499 | -0.84(-1.15%) |
Jun 04, 2021 | 73.34 | 73.78 | 72.62 | 73.24 | 871,779 | +0.10(+0.14%) |
Jun 03, 2021 | 72.96 | 73.30 | 72.06 | 73.14 | 966,813 | +1.45(+2.02%) |
Jun 02, 2021 | 71.24 | 71.93 | 71.11 | 71.69 | 709,017 | +0.44(+0.62%) |
Jun 01, 2021 | 73.33 | 73.39 | 71.19 | 71.25 | 1,229,020 | -2.14(-2.92%) |
May 28, 2021 | 74.38 | 74.98 | 73.24 | 73.39 | 1,586,275 | -0.37(-0.50%) |
May 27, 2021 | 72.20 | 73.80 | 71.63 | 73.76 | 3,010,863 | +1.72(+2.39%) |
May 26, 2021 | 72.64 | 73.20 | 71.76 | 72.04 | 1,100,972 | -0.95(-1.30%) |
May 25, 2021 | 73.40 | 73.54 | 72.75 | 72.99 | 1,366,824 | -0.18(-0.25%) |
May 24, 2021 | 73.11 | 73.53 | 72.94 | 73.17 | 1,296,777 | +0.26(+0.36%) |
May 21, 2021 | 72.70 | 73.33 | 72.08 | 72.91 | 1,114,949 | +0.61(+0.84%) |
May 20, 2021 | 71.20 | 72.61 | 71.20 | 72.30 | 942,787 | +1.30(+1.83%) |
May 19, 2021 | 71.11 | 71.23 | 70.37 | 71.00 | 713,504 | -0.84(-1.17%) |
May 18, 2021 | 71.33 | 72.29 | 70.94 | 71.84 | 1,073,337 | +0.33(+0.46%) |
May 17, 2021 | 72.41 | 72.41 | 71.22 | 71.51 | 969,512 | -0.94(-1.30%) |
May 14, 2021 | 73.42 | 73.42 | 72.21 | 72.45 | 903,699 | -0.32(-0.44%) |
May 13, 2021 | 73.84 | 74.41 | 72.33 | 72.77 | 746,331 | -0.76(-1.03%) |
May 12, 2021 | 73.09 | 74.37 | 72.46 | 73.53 | 1,331,424 | -0.24(-0.33%) |
May 11, 2021 | 73.67 | 75.62 | 73.36 | 73.77 | 1,410,738 | -1.25(-1.67%) |
May 10, 2021 | 75.68 | 76.77 | 74.79 | 75.02 | 1,061,567 | -0.13(-0.17%) |
May 07, 2021 | 74.54 | 76.27 | 74.31 | 75.15 | 1,581,386 | +1.05(+1.42%) |
May 06, 2021 | 70.86 | 74.72 | 70.00 | 74.10 | 1,592,670 | +2.81(+3.94%) |
May 05, 2021 | 71.94 | 73.64 | 71.26 | 71.29 | 1,331,537 | -1.85(-2.53%) |
May 04, 2021 | 72.86 | 73.52 | 72.42 | 73.14 | 1,248,209 | -0.14(-0.19%) |
May 03, 2021 | 72.52 | 73.85 | 72.52 | 73.28 | 723,444 | +0.86(+1.19%) |
Apr 30, 2021 | 72.73 | 72.81 | 72.28 | 72.42 | 744,500 | -0.56(-0.77%) |
Apr 29, 2021 | 72.79 | 73.25 | 72.23 | 72.98 | 479,142 | +0.33(+0.45%) |
Apr 28, 2021 | 72.85 | 73.25 | 72.50 | 72.65 | 553,465 | -0.14(-0.19%) |
Apr 27, 2021 | 73.65 | 73.65 | 72.29 | 72.79 | 818,115 | -0.64(-0.87%) |
Apr 26, 2021 | 73.82 | 74.20 | 73.35 | 73.43 | 546,396 | -0.36(-0.49%) |
Apr 23, 2021 | 74.06 | 74.21 | 73.65 | 73.79 | 874,300 | -0.24(-0.32%) |
Apr 22, 2021 | 73.49 | 74.66 | 73.26 | 74.03 | 1,169,272 | +0.63(+0.86%) |
Apr 21, 2021 | 74.32 | 74.72 | 73.19 | 73.40 | 951,667 | -0.73(-0.98%) |
Apr 20, 2021 | 73.04 | 74.52 | 73.04 | 74.13 | 1,139,681 | +1.02(+1.40%) |
Apr 19, 2021 | 74.07 | 74.50 | 72.70 | 73.11 | 745,601 | -0.77(-1.04%) |
Apr 16, 2021 | 74.23 | 74.35 | 73.58 | 73.88 | 827,600 | -0.01(-0.01%) |
Apr 15, 2021 | 73.80 | 75.08 | 73.42 | 73.89 | 1,596,420 | +0.43(+0.59%) |
Apr 14, 2021 | 74.36 | 74.64 | 73.10 | 73.46 | 888,184 | -0.83(-1.12%) |
Apr 13, 2021 | 74.01 | 74.64 | 73.91 | 74.29 | 666,674 | +0.03(+0.04%) |
Apr 12, 2021 | 74.22 | 74.75 | 74.10 | 74.26 | 650,614 | -0.62(-0.83%) |
Apr 09, 2021 | 75.04 | 75.18 | 74.59 | 74.88 | 730,600 | -0.12(-0.16%) |
Apr 08, 2021 | 75.00 | 75.36 | 74.33 | 75.00 | 1,303,951 | +0.70(+0.94%) |
Apr 07, 2021 | 74.61 | 75.49 | 74.10 | 74.30 | 589,146 | -0.30(-0.40%) |
Apr 06, 2021 | 74.20 | 75.02 | 73.65 | 74.60 | 855,247 | -0.03(-0.04%) |
Apr 05, 2021 | 75.46 | 75.46 | 74.50 | 74.63 | 783,493 | -0.08(-0.11%) |
Apr 01, 2021 | 74.79 | 75.50 | 74.14 | 74.71 | 1,046,900 | +0.72(+0.97%) |
Mar 31, 2021 | 73.24 | 74.95 | 72.86 | 73.99 | 1,357,477 | +1.15(+1.58%) |
Mar 30, 2021 | 73.82 | 73.82 | 72.47 | 72.84 | 862,907 | -1.16(-1.57%) |
Mar 29, 2021 | 74.85 | 74.85 | 73.83 | 74.00 | 536,490 | -0.84(-1.12%) |
Mar 26, 2021 | 74.17 | 74.98 | 73.95 | 74.84 | 544,300 | +0.74(+1.00%) |
Mar 25, 2021 | 73.22 | 74.54 | 72.79 | 74.10 | 723,266 | +0.60(+0.82%) |
Mar 24, 2021 | 74.76 | 75.14 | 73.34 | 73.50 | 722,255 | -1.46(-1.95%) |
Mar 23, 2021 | 75.01 | 75.87 | 74.87 | 74.96 | 1,096,298 | +0.18(+0.24%) |
Mar 22, 2021 | 73.20 | 75.11 | 73.18 | 74.78 | 1,103,470 | +1.31(+1.78%) |
Mar 19, 2021 | 73.94 | 74.25 | 73.33 | 73.47 | 1,204,500 | -0.07(-0.10%) |
Mar 18, 2021 | 75.27 | 75.27 | 73.52 | 73.54 | 1,254,759 | -2.72(-3.57%) |
Mar 17, 2021 | 77.46 | 78.00 | 76.10 | 76.26 | 801,360 | -1.73(-2.22%) |
Mar 16, 2021 | 77.80 | 78.37 | 77.52 | 77.99 | 544,345 | +0.27(+0.35%) |
Mar 15, 2021 | 77.20 | 77.84 | 76.91 | 77.72 | 517,489 | +0.51(+0.66%) |
Mar 12, 2021 | 77.29 | 77.48 | 76.85 | 77.21 | 769,400 | -0.42(-0.54%) |
Mar 11, 2021 | 76.78 | 77.92 | 76.66 | 77.63 | 870,276 | +1.63(+2.14%) |
Mar 10, 2021 | 75.78 | 76.42 | 75.21 | 76.00 | 1,080,032 | +0.80(+1.06%) |
Mar 09, 2021 | 73.90 | 76.40 | 73.89 | 75.20 | 993,055 | +2.10(+2.87%) |
Mar 08, 2021 | 72.88 | 74.27 | 72.59 | 73.10 | 1,084,536 | +0.35(+0.48%) |
Mar 05, 2021 | 72.55 | 73.04 | 70.17 | 72.75 | 1,598,800 | +0.70(+0.97%) |
Mar 04, 2021 | 74.33 | 74.74 | 71.42 | 72.05 | 1,509,593 | -2.44(-3.28%) |
Mar 03, 2021 | 75.89 | 76.10 | 74.49 | 74.49 | 1,054,751 | -1.51(-1.99%) |
Mar 02, 2021 | 77.80 | 78.49 | 75.78 | 76.00 | 951,809 | -1.53(-1.97%) |
Mar 01, 2021 | 77.51 | 78.71 | 77.36 | 77.53 | 664,548 | +0.84(+1.10%) |
Feb 26, 2021 | 77.76 | 78.58 | 76.54 | 76.69 | 1,413,300 | -0.99(-1.27%) |
Feb 25, 2021 | 77.85 | 78.71 | 77.15 | 77.68 | 896,959 | -0.68(-0.87%) |
Feb 24, 2021 | 76.86 | 78.65 | 76.36 | 78.36 | 946,216 | +1.12(+1.45%) |
Feb 23, 2021 | 77.50 | 78.00 | 76.36 | 77.24 | 1,343,575 | -1.00(-1.28%) |
Feb 22, 2021 | 81.04 | 81.30 | 78.16 | 78.24 | 823,024 | -3.49(-4.27%) |
Feb 19, 2021 | 83.84 | 84.57 | 81.49 | 81.73 | 897,100 | -1.51(-1.81%) |
Feb 18, 2021 | 80.00 | 83.55 | 79.18 | 83.24 | 1,123,949 | +2.95(+3.67%) |
Feb 17, 2021 | 81.72 | 82.33 | 80.04 | 80.29 | 1,744,464 | -1.84(-2.24%) |
Feb 16, 2021 | 86.82 | 87.29 | 80.78 | 82.13 | 1,894,441 | -5.27(-6.03%) |
Feb 12, 2021 | 87.19 | 87.78 | 86.51 | 87.40 | 500,600 | +0.42(+0.48%) |
Feb 11, 2021 | 87.00 | 87.25 | 86.15 | 86.98 | 416,279 | +0.14(+0.16%) |
Feb 10, 2021 | 86.11 | 87.06 | 85.38 | 86.84 | 712,113 | +0.77(+0.89%) |
Feb 09, 2021 | 86.57 | 86.95 | 85.94 | 86.07 | 426,475 | -0.66(-0.76%) |
Feb 08, 2021 | 86.03 | 87.03 | 85.87 | 86.73 | 686,832 | +0.93(+1.08%) |
Feb 05, 2021 | 86.21 | 87.29 | 85.42 | 85.80 | 599,400 | -0.11(-0.13%) |
Feb 04, 2021 | 87.00 | 87.30 | 85.37 | 85.91 | 479,004 | -0.86(-0.99%) |
Feb 03, 2021 | 86.35 | 87.35 | 86.16 | 86.77 | 1,295,567 | +0.35(+0.40%) |
Feb 02, 2021 | 84.51 | 86.55 | 84.04 | 86.42 | 864,630 | +2.60(+3.10%) |
Feb 01, 2021 | 82.28 | 84.08 | 82.28 | 83.82 | 956,434 | +2.13(+2.61%) |
Jan 29, 2021 | 80.97 | 82.20 | 80.44 | 81.69 | 1,175,500 | +0.08(+0.10%) |
Jan 28, 2021 | 80.52 | 82.20 | 79.97 | 81.61 | 801,623 | +1.44(+1.80%) |
Jan 27, 2021 | 80.31 | 81.20 | 77.82 | 80.17 | 840,036 | -0.52(-0.64%) |
Jan 26, 2021 | 81.82 | 81.82 | 80.46 | 80.69 | 639,203 | -0.84(-1.03%) |
Jan 25, 2021 | 82.51 | 82.51 | 80.93 | 81.53 | 690,979 | -0.77(-0.94%) |
Jan 22, 2021 | 84.00 | 84.00 | 82.27 | 82.30 | 467,600 | -1.72(-2.05%) |
Jan 21, 2021 | 84.81 | 85.56 | 83.90 | 84.02 | 728,734 | -0.39(-0.46%) |
Jan 20, 2021 | 86.11 | 86.65 | 84.38 | 84.41 | 1,404,458 | -1.38(-1.61%) |
Jan 19, 2021 | 85.00 | 86.08 | 84.70 | 85.79 | 814,883 | +1.06(+1.25%) |
Jan 15, 2021 | 84.56 | 85.46 | 84.21 | 84.73 | 669,500 | +0.05(+0.06%) |
Jan 14, 2021 | 84.58 | 85.38 | 84.47 | 84.68 | 1,053,640 | +0.29(+0.34%) |
Jan 13, 2021 | 85.75 | 85.97 | 84.37 | 84.39 | 645,819 | -1.11(-1.30%) |
Jan 12, 2021 | 86.69 | 87.16 | 85.11 | 85.50 | 492,537 | -1.19(-1.37%) |
Jan 11, 2021 | 87.43 | 87.56 | 86.51 | 86.69 | 362,570 | -1.23(-1.40%) |
Jan 08, 2021 | 87.86 | 88.81 | 87.01 | 87.92 | 693,200 | +0.30(+0.34%) |
Jan 07, 2021 | 87.88 | 88.32 | 87.38 | 87.62 | 1,066,146 | +0.04(+0.05%) |
Jan 06, 2021 | 87.01 | 87.84 | 86.47 | 87.58 | 1,281,014 | -0.26(-0.30%) |
Jan 05, 2021 | 88.59 | 88.83 | 87.10 | 87.84 | 968,923 | -0.51(-0.58%) |
Jan 04, 2021 | 88.93 | 89.05 | 87.36 | 88.35 | 1,601,879 | +0.00(+0.00%) |
Dec 31, 2020 | 88.35 | 88.35 | 88.35 | 677,510 | +0.10(+0.11%) | |
Dec 30, 2020 | 88.31 | 88.71 | 87.28 | 88.25 | 677,510 | +0.59(+0.67%) |
Dec 29, 2020 | 88.92 | 89.11 | 87.38 | 87.66 | 1,040,648 | -0.59(-0.67%) |
Dec 28, 2020 | 88.33 | 88.61 | 87.61 | 88.25 | 652,512 | +0.29(+0.33%) |
Dec 24, 2020 | 88.01 | 88.60 | 87.59 | 87.96 | 285,300 | +0.01(+0.01%) |
Dec 23, 2020 | 88.95 | 89.13 | 87.94 | 87.95 | 612,944 | -0.82(-0.92%) |
Dec 22, 2020 | 90.17 | 90.42 | 88.70 | 88.77 | 1,811,784 | -1.40(-1.55%) |
Dec 21, 2020 | 90.23 | 90.71 | 88.74 | 90.17 | 1,696,490 | -0.64(-0.70%) |
Dec 18, 2020 | 90.89 | 91.60 | 90.07 | 90.81 | 1,503,400 | +0.34(+0.38%) |
Dec 17, 2020 | 90.22 | 91.60 | 90.17 | 90.47 | 649,184 | +0.52(+0.58%) |
Dec 16, 2020 | 89.13 | 89.99 | 88.73 | 89.95 | 687,859 | +1.31(+1.48%) |
Dec 15, 2020 | 88.17 | 89.11 | 87.84 | 88.64 | 759,013 | +0.71(+0.81%) |
Dec 14, 2020 | 88.78 | 89.30 | 87.85 | 87.93 | 1,729,998 | +0.10(+0.11%) |
Dec 11, 2020 | 86.75 | 88.03 | 86.75 | 87.83 | 1,130,300 | +0.75(+0.86%) |
Dec 10, 2020 | 87.28 | 87.76 | 86.52 | 87.08 | 811,102 | -0.33(-0.38%) |
Dec 09, 2020 | 88.41 | 88.63 | 86.89 | 87.41 | 875,629 | -0.69(-0.78%) |
Dec 08, 2020 | 88.47 | 88.93 | 87.95 | 88.10 | 1,534,114 | +0.01(+0.01%) |
Dec 07, 2020 | 88.67 | 89.09 | 87.56 | 88.09 | 1,532,628 | -0.77(-0.87%) |
Dec 04, 2020 | 90.57 | 90.99 | 88.37 | 88.86 | 1,989,900 | -0.48(-0.54%) |
Dec 03, 2020 | 89.14 | 90.60 | 89.00 | 89.34 | 5,254,998 | -0.12(-0.13%) |
Dec 02, 2020 | 91.41 | 91.43 | 89.29 | 89.46 | 1,049,928 | -2.14(-2.34%) |
Dec 01, 2020 | 92.29 | 92.79 | 90.66 | 91.60 | 1,172,948 | -0.02(-0.02%) |
Nov 30, 2020 | 90.90 | 92.18 | 90.38 | 91.62 | 1,477,525 | +1.09(+1.20%) |
Nov 27, 2020 | 91.56 | 91.56 | 90.17 | 90.53 | 307,300 | -0.53(-0.58%) |
Nov 25, 2020 | 91.56 | 91.56 | 90.57 | 91.06 | 594,600 | -0.03(-0.03%) |
Nov 24, 2020 | 90.98 | 92.09 | 90.16 | 91.09 | 705,013 | +0.02(+0.02%) |
Nov 23, 2020 | 92.54 | 93.34 | 90.61 | 91.07 | 976,148 | -1.73(-1.86%) |
Nov 20, 2020 | 94.22 | 94.25 | 92.47 | 92.80 | 638,200 | -1.08(-1.15%) |
Nov 19, 2020 | 93.43 | 94.67 | 92.53 | 93.88 | 725,185 | -0.16(-0.17%) |
Nov 18, 2020 | 94.56 | 95.05 | 93.86 | 94.04 | 611,835 | -0.75(-0.79%) |
Nov 17, 2020 | 95.26 | 95.74 | 94.78 | 94.79 | 873,448 | -0.23(-0.24%) |
Nov 16, 2020 | 94.63 | 95.76 | 93.67 | 95.02 | 493,873 | +0.50(+0.53%) |
Nov 13, 2020 | 93.53 | 94.71 | 93.25 | 94.52 | 479,700 | +1.21(+1.30%) |
Nov 12, 2020 | 93.61 | 94.84 | 92.83 | 93.31 | 739,872 | -0.53(-0.56%) |
Nov 11, 2020 | 92.15 | 93.98 | 91.06 | 93.84 | 749,423 | +2.20(+2.40%) |
Nov 10, 2020 | 87.64 | 91.83 | 87.64 | 91.64 | 1,127,780 | +4.87(+5.61%) |
Nov 09, 2020 | 94.58 | 95.39 | 86.04 | 86.77 | 1,615,054 | -7.62(-8.07%) |
Nov 06, 2020 | 94.69 | 95.26 | 93.73 | 94.39 | 612,700 | -0.16(-0.17%) |
Nov 05, 2020 | 96.82 | 97.19 | 94.24 | 94.55 | 564,314 | -0.93(-0.97%) |
Nov 04, 2020 | 93.13 | 96.19 | 93.13 | 95.48 | 708,841 | +4.05(+4.43%) |
Nov 03, 2020 | 89.74 | 92.34 | 89.61 | 91.43 | 938,081 | +2.49(+2.80%) |
Nov 02, 2020 | 88.41 | 89.37 | 87.95 | 88.94 | 890,502 | +0.99(+1.13%) |
Oct 30, 2020 | 86.97 | 88.27 | 86.38 | 87.95 | 641,800 | +0.56(+0.64%) |
Oct 29, 2020 | 88.30 | 89.37 | 87.26 | 87.39 | 563,688 | -0.55(-0.63%) |
Oct 28, 2020 | 88.69 | 89.13 | 87.33 | 87.94 | 587,749 | -2.08(-2.31%) |
Oct 27, 2020 | 90.92 | 91.66 | 89.59 | 90.02 | 483,696 | -0.31(-0.34%) |
Oct 26, 2020 | 92.63 | 92.67 | 89.35 | 90.33 | 592,348 | -2.98(-3.19%) |
Oct 23, 2020 | 93.32 | 93.35 | 92.45 | 93.31 | 778,800 | -0.03(-0.03%) |
Oct 22, 2020 | 94.75 | 95.00 | 92.54 | 93.34 | 729,891 | -1.15(-1.22%) |
Oct 21, 2020 | 94.94 | 95.66 | 94.18 | 94.49 | 844,960 | -0.06(-0.06%) |
Oct 20, 2020 | 95.42 | 96.05 | 94.18 | 94.55 | 885,527 | -0.42(-0.44%) |
Oct 19, 2020 | 95.31 | 95.90 | 94.75 | 94.97 | 736,558 | -0.27(-0.28%) |
Oct 16, 2020 | 95.05 | 95.63 | 94.35 | 95.24 | 546,100 | +0.29(+0.31%) |
Oct 15, 2020 | 92.74 | 95.06 | 92.29 | 94.95 | 709,941 | +1.45(+1.55%) |
Oct 14, 2020 | 92.28 | 93.72 | 92.24 | 93.50 | 826,677 | +1.45(+1.58%) |
Oct 13, 2020 | 91.46 | 93.05 | 91.21 | 92.05 | 444,056 | +0.27(+0.29%) |
Oct 12, 2020 | 91.64 | 91.95 | 90.85 | 91.78 | 444,663 | +1.29(+1.43%) |
Oct 09, 2020 | 89.43 | 90.54 | 89.05 | 90.49 | 294,800 | +1.13(+1.26%) |
Oct 08, 2020 | 90.38 | 90.47 | 89.27 | 89.36 | 505,639 | -0.56(-0.62%) |
Oct 07, 2020 | 89.90 | 90.67 | 89.27 | 89.92 | 636,872 | +0.89(+1.00%) |
Oct 06, 2020 | 88.67 | 90.26 | 88.67 | 89.03 | 577,435 | +0.36(+0.41%) |
Oct 05, 2020 | 88.22 | 88.79 | 87.60 | 88.67 | 891,691 | +1.03(+1.18%) |
Oct 02, 2020 | 87.40 | 88.76 | 87.06 | 87.64 | 493,900 | -1.15(-1.30%) |