Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 90.48 | 91.33 | 89.59 | 89.77 | 217,001 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.48 | 150,148 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,381 | -2.13(-2.36%) |
Nov 24, 2021 | 91.48 | 91.48 | 89.85 | 90.25 | 163,033 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.86 | 90.68 | 91.45 | 144,099 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,491 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,947 | +1.57(+1.75%) |
Nov 18, 2021 | 89.66 | 90.27 | 89.52 | 89.96 | 173,186 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.66 | 210,215 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,715 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.81 | 121,305 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.82 | 87.87 | 88.26 | 91,577 | -0.12(-0.13%) |
Nov 11, 2021 | 89.06 | 89.10 | 87.84 | 88.38 | 68,372 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.91 | 111,171 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.34 | 113,299 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,722 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,716 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.58 | 225,800 | +1.60(+1.86%) |
Nov 03, 2021 | 86.05 | 86.55 | 84.86 | 85.98 | 165,018 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,614 | +1.14(+1.34%) |
Nov 01, 2021 | 85.02 | 85.15 | 83.28 | 85.01 | 232,409 | -1.23(-1.43%) |
Oct 29, 2021 | 86.75 | 87.26 | 85.89 | 86.25 | 263,663 | -0.28(-0.33%) |
Oct 28, 2021 | 85.37 | 86.80 | 85.26 | 86.53 | 110,133 | +1.17(+1.37%) |
Oct 27, 2021 | 86.67 | 86.76 | 85.23 | 85.36 | 93,336 | -1.05(-1.22%) |
Oct 26, 2021 | 85.99 | 86.42 | 146,779 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.16 | 86.28 | 84.51 | 85.99 | 153,030 | +1.08(+1.27%) |
Oct 22, 2021 | 85.33 | 85.84 | 84.87 | 84.91 | 161,932 | -0.04(-0.04%) |
Oct 21, 2021 | 85.68 | 85.56 | 84.73 | 84.95 | 107,685 | -0.62(-0.72%) |
Oct 20, 2021 | 84.84 | 86.40 | 84.84 | 85.56 | 133,900 | +0.83(+0.97%) |
Oct 19, 2021 | 84.90 | 85.40 | 84.35 | 84.74 | 146,374 | +0.24(+0.28%) |
Oct 18, 2021 | 84.80 | 85.53 | 83.77 | 84.50 | 122,741 | -0.78(-0.91%) |
Oct 15, 2021 | 86.41 | 86.60 | 85.27 | 85.28 | 198,121 | -0.71(-0.83%) |
Oct 14, 2021 | 84.89 | 86.03 | 84.89 | 85.99 | 113,893 | +1.22(+1.43%) |
Oct 13, 2021 | 84.63 | 85.07 | 84.16 | 84.78 | 177,946 | +0.14(+0.17%) |
Oct 12, 2021 | 84.21 | 84.93 | 83.80 | 84.63 | 177,100 | +0.57(+0.68%) |
Oct 11, 2021 | 83.81 | 84.17 | 83.18 | 84.06 | 123,449 | +0.23(+0.27%) |
Oct 08, 2021 | 84.58 | 84.81 | 83.21 | 83.84 | 135,255 | -0.61(-0.72%) |
Oct 07, 2021 | 84.57 | 85.28 | 84.24 | 84.44 | 154,909 | +0.07(+0.08%) |
Oct 06, 2021 | 83.47 | 84.50 | 82.56 | 84.38 | 141,479 | +0.92(+1.10%) |
Oct 05, 2021 | 83.08 | 83.67 | 82.43 | 83.46 | 231,995 | +0.37(+0.45%) |
Oct 04, 2021 | 81.17 | 83.34 | 81.17 | 83.09 | 155,784 | +1.83(+2.26%) |
Oct 01, 2021 | 81.42 | 82.09 | 80.64 | 81.25 | 167,881 | +0.06(+0.07%) |
Sep 30, 2021 | 82.96 | 82.98 | 81.16 | 81.20 | 144,867 | -1.31(-1.59%) |
Sep 29, 2021 | 81.89 | 83.07 | 81.85 | 82.51 | 145,057 | +0.67(+0.82%) |
Sep 28, 2021 | 82.48 | 82.59 | 81.68 | 81.83 | 153,397 | -0.49(-0.60%) |
Sep 27, 2021 | 83.15 | 83.93 | 82.18 | 82.33 | 125,941 | -1.01(-1.21%) |
Sep 24, 2021 | 83.01 | 83.77 | 82.73 | 83.33 | 143,373 | +0.54(+0.65%) |
Sep 23, 2021 | 83.35 | 84.15 | 82.68 | 82.79 | 127,364 | -0.30(-0.37%) |
Sep 22, 2021 | 82.98 | 83.99 | 82.29 | 83.09 | 160,937 | +0.04(+0.05%) |
Sep 21, 2021 | 83.74 | 84.46 | 83.00 | 83.06 | 139,463 | -0.61(-0.73%) |
Sep 20, 2021 | 82.13 | 83.84 | 81.67 | 83.66 | 206,056 | +1.38(+1.67%) |
Sep 17, 2021 | 83.15 | 83.72 | 81.65 | 82.29 | 782,426 | -0.39(-0.47%) |
Sep 16, 2021 | 84.10 | 84.17 | 82.15 | 82.68 | 181,514 | -1.03(-1.24%) |
Sep 15, 2021 | 84.02 | 84.56 | 83.13 | 83.71 | 212,675 | -0.48(-0.58%) |
Sep 14, 2021 | 84.25 | 84.85 | 83.78 | 84.20 | 152,128 | +0.20(+0.24%) |
Sep 13, 2021 | 86.37 | 86.84 | 83.60 | 84.00 | 207,348 | -1.94(-2.25%) |
Sep 10, 2021 | 88.36 | 88.36 | 85.77 | 85.93 | 186,423 | -2.40(-2.72%) |
Sep 09, 2021 | 89.57 | 89.71 | 88.34 | 88.34 | 157,266 | -1.57(-1.74%) |
Sep 08, 2021 | 87.46 | 90.16 | 87.46 | 89.90 | 227,511 | +2.09(+2.38%) |
Sep 07, 2021 | 88.46 | 88.98 | 87.37 | 87.81 | 183,514 | -0.80(-0.90%) |
Sep 03, 2021 | 89.18 | 89.49 | 88.33 | 88.61 | 135,966 | -0.82(-0.91%) |
Sep 02, 2021 | 89.31 | 89.60 | 88.73 | 89.43 | 137,282 | +0.32(+0.36%) |
Sep 01, 2021 | 87.83 | 89.66 | 87.69 | 89.10 | 138,654 | +1.56(+1.78%) |
Aug 31, 2021 | 87.78 | 88.08 | 87.02 | 87.55 | 197,660 | +0.10(+0.12%) |
Aug 30, 2021 | 86.28 | 87.46 | 86.28 | 87.44 | 129,855 | +1.58(+1.84%) |
Aug 27, 2021 | 85.73 | 86.70 | 85.40 | 85.87 | 192,481 | +0.60(+0.70%) |
Aug 26, 2021 | 84.62 | 85.55 | 84.03 | 85.27 | 126,495 | +0.68(+0.81%) |
Aug 25, 2021 | 84.70 | 85.42 | 84.14 | 84.59 | 169,834 | -0.22(-0.26%) |
Aug 24, 2021 | 85.73 | 86.33 | 84.41 | 84.80 | 150,732 | -1.21(-1.40%) |
Aug 23, 2021 | 86.55 | 86.68 | 85.70 | 86.01 | 176,075 | -0.77(-0.89%) |
Aug 20, 2021 | 85.60 | 86.97 | 85.45 | 86.78 | 211,706 | +1.24(+1.45%) |
Aug 19, 2021 | 84.62 | 85.75 | 84.62 | 85.53 | 152,923 | +0.79(+0.93%) |
Aug 18, 2021 | 86.01 | 86.19 | 84.54 | 84.75 | 115,607 | -0.90(-1.05%) |
Aug 17, 2021 | 85.53 | 85.98 | 84.65 | 85.65 | 201,075 | -0.28(-0.33%) |
Aug 16, 2021 | 85.17 | 86.00 | 85.05 | 85.93 | 197,776 | +0.97(+1.14%) |
Aug 13, 2021 | 84.18 | 85.06 | 84.12 | 84.97 | 141,340 | +1.07(+1.27%) |
Aug 12, 2021 | 83.78 | 84.21 | 83.39 | 83.90 | 118,129 | +0.43(+0.52%) |
Aug 11, 2021 | 84.64 | 84.96 | 83.12 | 83.46 | 89,165 | -0.86(-1.02%) |
Aug 10, 2021 | 85.17 | 85.17 | 83.88 | 84.32 | 156,963 | -0.58(-0.68%) |
Aug 09, 2021 | 85.77 | 86.32 | 84.25 | 84.90 | 122,564 | -0.87(-1.01%) |
Aug 06, 2021 | 86.54 | 87.06 | 85.72 | 85.77 | 156,041 | -0.73(-0.84%) |
Aug 05, 2021 | 85.81 | 86.56 | 85.10 | 86.50 | 132,861 | +1.16(+1.36%) |
Aug 04, 2021 | 84.11 | 85.42 | 83.58 | 85.33 | 221,853 | +1.06(+1.26%) |
Aug 03, 2021 | 84.01 | 84.89 | 83.71 | 84.28 | 196,562 | +0.43(+0.51%) |
Aug 02, 2021 | 83.80 | 84.33 | 82.92 | 83.85 | 181,382 | +0.34(+0.41%) |
Jul 30, 2021 | 83.66 | 84.82 | 83.49 | 83.51 | 446,798 | +0.07(+0.08%) |
Jul 29, 2021 | 83.27 | 83.68 | 82.64 | 83.44 | 156,953 | +0.64(+0.78%) |
Jul 28, 2021 | 82.74 | 82.93 | 81.74 | 82.80 | 178,188 | +0.33(+0.40%) |
Jul 27, 2021 | 81.32 | 82.52 | 80.79 | 82.47 | 221,652 | +0.78(+0.95%) |
Jul 26, 2021 | 82.00 | 82.15 | 81.21 | 81.69 | 151,544 | -0.13(-0.16%) |
Jul 23, 2021 | 80.41 | 81.96 | 80.41 | 81.83 | 94,330 | +1.34(+1.67%) |
Jul 22, 2021 | 80.50 | 81.08 | 80.42 | 80.48 | 98,488 | -0.17(-0.21%) |
Jul 21, 2021 | 81.60 | 82.27 | 80.47 | 80.65 | 121,550 | -0.89(-1.09%) |
Jul 20, 2021 | 80.55 | 82.62 | 80.50 | 81.54 | 321,606 | +0.94(+1.16%) |
Jul 19, 2021 | 81.30 | 81.44 | 79.55 | 80.61 | 211,512 | -0.54(-0.66%) |
Jul 16, 2021 | 79.56 | 81.69 | 79.52 | 81.15 | 264,051 | +2.10(+2.66%) |
Jul 15, 2021 | 77.43 | 79.06 | 77.43 | 79.05 | 102,344 | +1.04(+1.33%) |
Jul 14, 2021 | 78.06 | 78.45 | 77.45 | 78.01 | 95,044 | +0.10(+0.13%) |
Jul 13, 2021 | 77.91 | 78.64 | 77.85 | 77.90 | 111,064 | -0.36(-0.46%) |
Jul 12, 2021 | 78.14 | 78.46 | 77.74 | 78.26 | 105,693 | +0.25(+0.32%) |
Jul 09, 2021 | 77.99 | 78.38 | 77.30 | 78.02 | 102,344 | +0.33(+0.43%) |
Jul 08, 2021 | 78.14 | 78.41 | 77.43 | 77.69 | 156,596 | -0.56(-0.71%) |
Jul 07, 2021 | 76.68 | 78.31 | 76.61 | 78.24 | 208,672 | +1.29(+1.67%) |
Jul 06, 2021 | 76.54 | 77.05 | 75.29 | 76.96 | 172,619 | +0.51(+0.67%) |
Jul 02, 2021 | 76.02 | 76.80 | 75.67 | 76.45 | 136,113 | +0.54(+0.71%) |
Jul 01, 2021 | 75.34 | 76.24 | 75.24 | 75.91 | 142,668 | +0.68(+0.90%) |
Jun 30, 2021 | 75.33 | 75.87 | 75.22 | 75.23 | 152,683 | -0.12(-0.16%) |
Jun 29, 2021 | 76.40 | 76.99 | 75.22 | 75.35 | 107,240 | -1.25(-1.63%) |
Jun 28, 2021 | 76.89 | 77.86 | 76.44 | 76.60 | 158,410 | -0.16(-0.21%) |
Jun 25, 2021 | 75.52 | 76.85 | 75.33 | 76.76 | 1,009,528 | +1.04(+1.37%) |
Jun 24, 2021 | 75.66 | 75.79 | 74.70 | 75.72 | 164,902 | +0.51(+0.68%) |
Jun 23, 2021 | 76.84 | 76.84 | 75.21 | 75.21 | 309,915 | -1.89(-2.45%) |
Jun 22, 2021 | 77.51 | 77.51 | 76.39 | 77.10 | 186,136 | -0.12(-0.16%) |
Jun 21, 2021 | 75.91 | 77.34 | 75.39 | 77.22 | 133,012 | +1.38(+1.82%) |
Jun 18, 2021 | 77.97 | 78.11 | 75.83 | 75.84 | 294,551 | -2.49(-3.17%) |
Jun 17, 2021 | 77.92 | 79.11 | 77.50 | 78.33 | 178,876 | +0.39(+0.50%) |
Jun 16, 2021 | 78.89 | 79.19 | 77.53 | 77.94 | 156,747 | -0.62(-0.79%) |
Jun 15, 2021 | 77.98 | 78.74 | 77.54 | 78.56 | 183,330 | +0.81(+1.05%) |
Jun 14, 2021 | 78.01 | 78.19 | 76.97 | 77.75 | 153,325 | -0.21(-0.27%) |
Jun 11, 2021 | 76.89 | 77.99 | 76.51 | 77.96 | 136,468 | +1.24(+1.61%) |
Jun 10, 2021 | 76.16 | 76.87 | 75.80 | 76.72 | 102,574 | +0.58(+0.76%) |
Jun 09, 2021 | 75.58 | 76.32 | 75.58 | 76.14 | 106,218 | +0.73(+0.97%) |
Jun 08, 2021 | 75.67 | 75.67 | 74.93 | 75.42 | 142,396 | -0.05(-0.06%) |
Jun 07, 2021 | 74.70 | 75.57 | 74.70 | 75.46 | 128,950 | +0.85(+1.14%) |
Jun 04, 2021 | 75.29 | 75.58 | 74.54 | 74.61 | 201,164 | -0.51(-0.68%) |
Jun 03, 2021 | 74.46 | 75.25 | 74.19 | 75.12 | 158,999 | +0.57(+0.76%) |
Jun 02, 2021 | 74.94 | 75.08 | 74.19 | 74.56 | 200,812 | -0.26(-0.34%) |
Jun 01, 2021 | 75.20 | 75.50 | 74.59 | 74.81 | 169,582 | -0.24(-0.32%) |
May 28, 2021 | 75.31 | 76.05 | 74.94 | 75.05 | 127,469 | +0.07(+0.09%) |
May 27, 2021 | 76.22 | 76.22 | 74.94 | 74.98 | 195,790 | -1.01(-1.33%) |
May 26, 2021 | 74.91 | 76.35 | 74.45 | 75.99 | 245,361 | +1.30(+1.75%) |
May 25, 2021 | 75.17 | 75.17 | 74.16 | 74.69 | 256,319 | -0.17(-0.23%) |
May 24, 2021 | 74.49 | 75.66 | 74.23 | 74.86 | 175,954 | +0.50(+0.67%) |
May 21, 2021 | 74.04 | 74.68 | 73.29 | 74.36 | 291,721 | +0.31(+0.42%) |
May 20, 2021 | 72.81 | 74.43 | 72.80 | 74.04 | 322,004 | +1.32(+1.82%) |
May 19, 2021 | 72.05 | 72.91 | 71.96 | 72.72 | 167,113 | +0.24(+0.33%) |
May 18, 2021 | 72.64 | 72.96 | 72.36 | 72.48 | 342,272 | -0.78(-1.06%) |
May 17, 2021 | 74.09 | 74.75 | 73.17 | 73.26 | 146,418 | -0.94(-1.26%) |
May 14, 2021 | 74.51 | 74.94 | 73.94 | 74.20 | 143,268 | -0.00(-0.01%) |
May 13, 2021 | 72.42 | 74.40 | 72.42 | 74.20 | 228,650 | +1.73(+2.39%) |
May 12, 2021 | 73.71 | 73.71 | 72.30 | 72.47 | 172,197 | -1.58(-2.14%) |
May 11, 2021 | 74.26 | 74.83 | 73.16 | 74.05 | 206,274 | -0.26(-0.35%) |
May 10, 2021 | 74.85 | 75.36 | 74.21 | 74.31 | 261,951 | -0.54(-0.72%) |
May 07, 2021 | 75.26 | 76.12 | 74.78 | 74.85 | 187,524 | -0.38(-0.50%) |
May 06, 2021 | 74.93 | 75.58 | 74.61 | 75.23 | 215,371 | +0.88(+1.18%) |
May 05, 2021 | 74.46 | 75.58 | 72.87 | 74.35 | 155,824 | -0.94(-1.25%) |
May 04, 2021 | 74.64 | 75.72 | 74.35 | 75.29 | 200,985 | +0.65(+0.87%) |
May 03, 2021 | 74.56 | 75.46 | 73.97 | 74.64 | 338,755 | +0.08(+0.11%) |
Apr 30, 2021 | 74.21 | 74.83 | 73.56 | 74.56 | 768,868 | +0.24(+0.33%) |
Apr 29, 2021 | 74.15 | 75.20 | 73.90 | 74.31 | 154,864 | +0.42(+0.57%) |
Apr 28, 2021 | 74.13 | 74.33 | 73.73 | 73.89 | 154,881 | -0.24(-0.33%) |
Apr 27, 2021 | 75.85 | 76.23 | 73.81 | 74.13 | 160,550 | -1.58(-2.09%) |
Apr 26, 2021 | 77.56 | 77.56 | 75.26 | 75.72 | 180,754 | -1.85(-2.38%) |
Apr 23, 2021 | 76.96 | 78.44 | 76.65 | 77.56 | 207,431 | +0.72(+0.93%) |
Apr 22, 2021 | 77.19 | 77.83 | 76.59 | 76.85 | 159,837 | -0.19(-0.24%) |
Apr 21, 2021 | 76.65 | 77.17 | 76.20 | 77.03 | 199,421 | +0.70(+0.91%) |
Apr 20, 2021 | 75.32 | 76.62 | 75.32 | 76.34 | 142,034 | +0.91(+1.21%) |
Apr 19, 2021 | 75.81 | 76.22 | 74.57 | 75.42 | 177,227 | -0.56(-0.74%) |
Apr 16, 2021 | 76.26 | 76.89 | 75.94 | 75.99 | 292,189 | +0.11(+0.15%) |
Apr 15, 2021 | 74.85 | 75.91 | 74.85 | 75.88 | 122,832 | +1.23(+1.65%) |
Apr 14, 2021 | 74.02 | 74.87 | 73.97 | 74.64 | 92,318 | +0.56(+0.76%) |
Apr 13, 2021 | 73.34 | 74.41 | 73.23 | 74.08 | 170,122 | +0.47(+0.64%) |
Apr 12, 2021 | 72.74 | 73.97 | 72.68 | 73.61 | 153,974 | +1.02(+1.40%) |
Apr 09, 2021 | 72.79 | 72.86 | 72.16 | 72.59 | 119,382 | +0.05(+0.06%) |
Apr 08, 2021 | 72.66 | 72.88 | 72.02 | 72.54 | 154,180 | +0.19(+0.26%) |
Apr 07, 2021 | 72.88 | 73.22 | 71.96 | 72.36 | 129,371 | -0.38(-0.52%) |
Apr 06, 2021 | 71.84 | 73.09 | 71.64 | 72.73 | 269,045 | +0.94(+1.31%) |
Apr 05, 2021 | 71.50 | 72.16 | 71.30 | 71.79 | 240,692 | +0.34(+0.47%) |
Apr 01, 2021 | 71.20 | 71.80 | 70.93 | 71.45 | 130,534 | +0.25(+0.36%) |
Mar 31, 2021 | 70.81 | 71.59 | 70.54 | 71.20 | 241,686 | +0.37(+0.52%) |
Mar 30, 2021 | 71.40 | 71.73 | 70.48 | 70.83 | 148,796 | -0.64(-0.90%) |
Mar 29, 2021 | 70.96 | 72.14 | 70.76 | 71.47 | 232,683 | +0.45(+0.64%) |
Mar 26, 2021 | 69.88 | 71.18 | 69.71 | 71.02 | 301,110 | +1.08(+1.55%) |
Mar 25, 2021 | 69.91 | 70.27 | 69.21 | 69.94 | 178,197 | +0.04(+0.05%) |
Mar 24, 2021 | 69.90 | 70.85 | 69.31 | 69.90 | 361,644 | -0.15(-0.21%) |
Mar 23, 2021 | 68.99 | 71.02 | 68.74 | 70.05 | 186,275 | +0.98(+1.42%) |
Mar 22, 2021 | 69.38 | 69.67 | 68.00 | 69.07 | 213,796 | -0.31(-0.45%) |
Mar 19, 2021 | 68.64 | 69.38 | 68.01 | 69.38 | 957,076 | +0.64(+0.93%) |
Mar 18, 2021 | 67.93 | 68.94 | 67.90 | 68.74 | 186,392 | +0.73(+1.07%) |
Mar 17, 2021 | 68.47 | 68.81 | 67.85 | 68.01 | 180,056 | -0.78(-1.14%) |
Mar 16, 2021 | 68.20 | 68.93 | 68.05 | 68.80 | 146,963 | +0.65(+0.95%) |
Mar 15, 2021 | 67.74 | 68.26 | 66.78 | 68.15 | 219,893 | +0.21(+0.30%) |
Mar 12, 2021 | 67.99 | 68.73 | 67.55 | 67.94 | 306,209 | +0.36(+0.53%) |
Mar 11, 2021 | 67.86 | 68.13 | 66.87 | 67.58 | 180,957 | -0.13(-0.19%) |
Mar 10, 2021 | 67.25 | 68.83 | 67.22 | 67.71 | 207,147 | -0.23(-0.33%) |
Mar 09, 2021 | 67.19 | 68.34 | 67.09 | 67.94 | 187,658 | +0.60(+0.89%) |
Mar 08, 2021 | 67.54 | 68.17 | 66.80 | 67.34 | 196,724 | +0.55(+0.82%) |
Mar 05, 2021 | 66.99 | 67.58 | 65.97 | 66.79 | 302,810 | +0.28(+0.42%) |
Mar 04, 2021 | 66.36 | 68.50 | 66.02 | 66.51 | 222,342 | -0.14(-0.21%) |
Mar 03, 2021 | 67.23 | 67.68 | 66.19 | 66.65 | 239,709 | -0.81(-1.20%) |
Mar 02, 2021 | 69.36 | 69.46 | 67.38 | 67.46 | 185,596 | -1.67(-2.41%) |
Mar 01, 2021 | 69.43 | 69.77 | 68.50 | 69.13 | 154,733 | +0.35(+0.51%) |
Feb 26, 2021 | 69.83 | 70.51 | 68.76 | 68.78 | 334,461 | -1.00(-1.43%) |
Feb 25, 2021 | 71.34 | 72.45 | 69.62 | 69.78 | 245,724 | -1.85(-2.58%) |
Feb 24, 2021 | 71.74 | 72.68 | 71.39 | 71.62 | 252,278 | -0.20(-0.28%) |
Feb 23, 2021 | 74.15 | 76.80 | 71.80 | 71.82 | 222,596 | -0.58(-0.81%) |
Feb 22, 2021 | 73.48 | 73.48 | 71.29 | 72.40 | 131,638 | -1.01(-1.37%) |
Feb 19, 2021 | 73.81 | 74.29 | 73.21 | 73.41 | 131,277 | -0.34(-0.46%) |
Feb 18, 2021 | 73.81 | 74.69 | 73.54 | 73.75 | 155,482 | -0.05(-0.06%) |
Feb 17, 2021 | 73.65 | 73.82 | 73.23 | 73.80 | 152,602 | -0.10(-0.14%) |
Feb 16, 2021 | 74.94 | 74.94 | 73.81 | 73.90 | 124,120 | -0.96(-1.28%) |
Feb 12, 2021 | 76.10 | 76.27 | 74.26 | 74.86 | 117,045 | -1.67(-2.18%) |
Feb 11, 2021 | 77.09 | 77.76 | 75.98 | 76.53 | 118,850 | -0.25(-0.33%) |
Feb 10, 2021 | 77.36 | 77.87 | 76.37 | 76.78 | 163,655 | -0.26(-0.34%) |
Feb 09, 2021 | 75.93 | 77.18 | 75.71 | 77.05 | 141,579 | +1.12(+1.47%) |
Feb 08, 2021 | 76.44 | 76.44 | 75.06 | 75.93 | 114,437 | -0.35(-0.45%) |
Feb 05, 2021 | 75.49 | 76.34 | 75.01 | 76.28 | 100,464 | +1.45(+1.94%) |
Feb 04, 2021 | 74.34 | 75.42 | 74.11 | 74.82 | 133,616 | +0.06(+0.08%) |
Feb 03, 2021 | 75.01 | 75.28 | 73.68 | 74.77 | 131,924 | -0.75(-0.99%) |
Feb 02, 2021 | 74.86 | 76.23 | 74.71 | 75.52 | 144,017 | +1.13(+1.53%) |
Feb 01, 2021 | 72.40 | 74.70 | 72.08 | 74.38 | 241,023 | +1.94(+2.68%) |
Jan 29, 2021 | 73.19 | 74.87 | 72.40 | 72.44 | 469,685 | -1.00(-1.37%) |
Jan 28, 2021 | 74.03 | 75.97 | 73.24 | 73.45 | 194,568 | -0.12(-0.17%) |
Jan 27, 2021 | 74.39 | 74.84 | 72.99 | 73.57 | 270,639 | -1.87(-2.47%) |
Jan 26, 2021 | 75.44 | 75.62 | 74.69 | 75.43 | 172,698 | -0.24(-0.32%) |
Jan 25, 2021 | 74.88 | 76.32 | 74.55 | 75.68 | 159,054 | +0.19(+0.25%) |
Jan 22, 2021 | 74.54 | 75.57 | 73.96 | 75.49 | 169,146 | +0.65(+0.86%) |
Jan 21, 2021 | 76.44 | 76.44 | 74.60 | 74.84 | 163,597 | -1.17(-1.54%) |
Jan 20, 2021 | 76.12 | 76.62 | 75.18 | 76.02 | 168,447 | -0.46(-0.60%) |
Jan 19, 2021 | 76.53 | 76.92 | 75.87 | 76.47 | 242,369 | +0.18(+0.23%) |
Jan 15, 2021 | 75.12 | 76.39 | 75.05 | 76.30 | 162,427 | +0.80(+1.06%) |
Jan 14, 2021 | 76.44 | 76.47 | 75.18 | 75.50 | 144,218 | -0.29(-0.38%) |
Jan 13, 2021 | 75.95 | 76.72 | 75.41 | 75.79 | 116,016 | +0.11(+0.15%) |
Jan 12, 2021 | 75.62 | 76.06 | 75.05 | 75.68 | 89,230 | +0.01(+0.01%) |
Jan 11, 2021 | 75.63 | 76.04 | 74.90 | 75.67 | 106,126 | -0.26(-0.35%) |
Jan 08, 2021 | 75.55 | 75.93 | 74.85 | 75.93 | 120,514 | +0.83(+1.11%) |
Jan 07, 2021 | 76.78 | 76.95 | 74.78 | 75.10 | 135,644 | -1.58(-2.05%) |
Jan 06, 2021 | 74.31 | 77.33 | 74.31 | 76.67 | 293,308 | +3.08(+4.18%) |
Jan 05, 2021 | 73.54 | 74.04 | 72.67 | 73.60 | 165,976 | +0.28(+0.38%) |
Jan 04, 2021 | 74.55 | 74.64 | 72.65 | 73.31 | 155,499 | -1.24(-1.66%) |
Dec 31, 2020 | 74.55 | 74.55 | 74.55 | 105,155 | +1.00(+1.36%) | |
Dec 30, 2020 | 73.46 | 74.20 | 73.06 | 73.55 | 105,155 | +0.08(+0.11%) |
Dec 29, 2020 | 74.36 | 74.82 | 73.09 | 73.46 | 106,361 | -0.75(-1.01%) |
Dec 28, 2020 | 73.14 | 74.72 | 73.14 | 74.21 | 161,840 | +1.39(+1.91%) |
Dec 24, 2020 | 73.07 | 73.07 | 71.95 | 72.83 | 55,564 | +0.25(+0.35%) |
Dec 23, 2020 | 72.76 | 73.25 | 72.09 | 72.57 | 178,148 | +0.28(+0.39%) |
Dec 22, 2020 | 71.58 | 72.39 | 71.21 | 72.29 | 174,472 | +0.56(+0.78%) |
Dec 21, 2020 | 72.31 | 72.34 | 70.20 | 71.73 | 204,150 | -1.58(-2.16%) |
Dec 18, 2020 | 75.22 | 75.89 | 73.15 | 73.31 | 954,514 | -1.74(-2.32%) |
Dec 17, 2020 | 73.50 | 75.43 | 73.50 | 75.06 | 171,479 | +1.63(+2.22%) |
Dec 16, 2020 | 74.12 | 75.25 | 73.26 | 73.43 | 206,361 | -0.38(-0.51%) |
Dec 15, 2020 | 71.73 | 74.10 | 71.36 | 73.80 | 159,936 | +2.17(+3.02%) |
Dec 14, 2020 | 72.82 | 73.77 | 71.64 | 71.64 | 178,541 | -0.67(-0.92%) |
Dec 11, 2020 | 70.90 | 72.42 | 70.71 | 72.30 | 190,476 | +1.31(+1.85%) |
Dec 10, 2020 | 70.99 | 71.16 | 69.84 | 70.99 | 136,665 | +0.17(+0.24%) |
Dec 09, 2020 | 70.56 | 70.99 | 70.07 | 70.82 | 150,085 | +0.74(+1.06%) |
Dec 08, 2020 | 69.41 | 70.27 | 69.29 | 70.08 | 117,484 | +0.36(+0.51%) |
Dec 07, 2020 | 69.16 | 69.83 | 69.00 | 69.72 | 122,366 | +0.37(+0.53%) |
Dec 04, 2020 | 69.39 | 69.80 | 68.89 | 69.36 | 130,539 | +0.12(+0.18%) |
Dec 03, 2020 | 69.87 | 70.38 | 69.22 | 69.24 | 130,325 | -0.65(-0.93%) |
Dec 02, 2020 | 69.84 | 70.34 | 68.80 | 69.88 | 172,937 | +0.08(+0.12%) |