Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 95.52 | 98.39 | 95.40 | 98.24 | 172,602 | +3.01(+3.16%) |
Oct 28, 2021 | 93.82 | 96.73 | 92.80 | 95.23 | 222,754 | +4.63(+5.11%) |
Oct 27, 2021 | 92.14 | 92.15 | 90.45 | 90.60 | 143,705 | -1.70(-1.84%) |
Oct 26, 2021 | 90.52 | 92.33 | 92.30 | 114,891 | +2.05(+2.27%) | |
Oct 25, 2021 | 88.84 | 91.99 | 88.84 | 90.24 | 187,679 | +1.48(+1.67%) |
Oct 22, 2021 | 87.72 | 89.05 | 87.47 | 88.76 | 49,708 | +1.02(+1.16%) |
Oct 21, 2021 | 86.85 | 87.88 | 86.69 | 87.74 | 63,607 | +0.92(+1.06%) |
Oct 20, 2021 | 86.94 | 87.02 | 85.18 | 86.83 | 50,736 | +1.20(+1.40%) |
Oct 19, 2021 | 85.54 | 86.65 | 83.58 | 85.62 | 34,933 | +0.42(+0.49%) |
Oct 18, 2021 | 83.51 | 85.57 | 83.51 | 85.20 | 39,597 | +1.23(+1.47%) |
Oct 15, 2021 | 85.28 | 86.59 | 83.88 | 83.97 | 90,417 | +0.21(+0.26%) |
Oct 14, 2021 | 82.22 | 83.84 | 82.16 | 83.76 | 72,119 | +2.36(+2.90%) |
Oct 13, 2021 | 82.00 | 82.00 | 80.65 | 81.39 | 49,016 | -0.61(-0.74%) |
Oct 12, 2021 | 82.35 | 82.69 | 81.33 | 82.00 | 39,453 | -0.05(-0.06%) |
Oct 11, 2021 | 83.51 | 83.54 | 81.95 | 82.05 | 34,470 | -1.12(-1.35%) |
Oct 08, 2021 | 84.09 | 84.09 | 82.13 | 83.17 | 86,195 | -0.94(-1.12%) |
Oct 07, 2021 | 83.83 | 84.65 | 83.66 | 84.11 | 88,896 | +1.09(+1.32%) |
Oct 06, 2021 | 82.41 | 83.28 | 81.70 | 83.02 | 80,158 | -0.15(-0.18%) |
Oct 05, 2021 | 82.06 | 84.65 | 81.94 | 83.16 | 89,506 | +1.17(+1.43%) |
Oct 04, 2021 | 80.82 | 82.24 | 80.31 | 81.99 | 118,442 | +1.17(+1.45%) |
Oct 01, 2021 | 81.85 | 82.48 | 79.27 | 80.82 | 185,498 | -0.28(-0.35%) |
Sep 30, 2021 | 84.22 | 84.55 | 80.75 | 81.10 | 133,274 | -2.67(-3.18%) |
Sep 29, 2021 | 84.54 | 84.67 | 83.03 | 83.77 | 66,162 | -0.29(-0.35%) |
Sep 28, 2021 | 85.18 | 85.29 | 83.86 | 84.06 | 87,356 | -1.49(-1.75%) |
Sep 27, 2021 | 84.56 | 86.40 | 84.17 | 85.56 | 66,447 | +0.85(+1.00%) |
Sep 24, 2021 | 84.29 | 85.40 | 83.89 | 84.71 | 54,848 | +0.21(+0.24%) |
Sep 23, 2021 | 84.29 | 85.18 | 83.94 | 84.50 | 88,004 | +0.91(+1.09%) |
Sep 22, 2021 | 82.93 | 84.97 | 78.70 | 83.59 | 140,520 | +1.31(+1.59%) |
Sep 21, 2021 | 81.76 | 82.91 | 80.57 | 82.28 | 165,865 | +1.26(+1.56%) |
Sep 20, 2021 | 79.63 | 81.20 | 79.03 | 81.02 | 140,819 | -0.38(-0.47%) |
Sep 17, 2021 | 81.91 | 82.10 | 80.53 | 81.40 | 420,502 | -0.51(-0.62%) |
Sep 16, 2021 | 82.45 | 82.87 | 81.27 | 81.91 | 97,229 | -0.13(-0.15%) |
Sep 15, 2021 | 80.55 | 82.78 | 79.91 | 82.04 | 104,583 | +1.82(+2.26%) |
Sep 14, 2021 | 82.50 | 82.94 | 80.09 | 80.22 | 101,870 | -2.03(-2.47%) |
Sep 13, 2021 | 83.53 | 83.53 | 81.77 | 82.25 | 93,505 | +0.03(+0.04%) |
Sep 10, 2021 | 84.01 | 84.52 | 82.22 | 82.22 | 106,812 | -0.89(-1.07%) |
Sep 09, 2021 | 84.93 | 85.32 | 83.05 | 83.11 | 84,395 | -1.81(-2.13%) |
Sep 08, 2021 | 90.00 | 90.00 | 84.15 | 84.92 | 90,051 | -1.35(-1.56%) |
Sep 07, 2021 | 87.56 | 88.04 | 86.07 | 86.27 | 103,676 | -1.05(-1.20%) |
Sep 03, 2021 | 87.99 | 88.67 | 86.86 | 87.31 | 84,404 | -0.86(-0.98%) |
Sep 02, 2021 | 87.10 | 88.57 | 86.63 | 88.17 | 92,564 | +1.54(+1.78%) |
Sep 01, 2021 | 86.55 | 87.18 | 85.15 | 86.63 | 59,432 | +0.50(+0.58%) |
Aug 31, 2021 | 86.98 | 87.19 | 85.99 | 86.13 | 66,042 | -0.98(-1.12%) |
Aug 30, 2021 | 87.06 | 87.27 | 86.58 | 87.11 | 66,774 | +0.05(+0.06%) |
Aug 27, 2021 | 84.45 | 87.20 | 84.36 | 87.06 | 114,980 | +2.78(+3.30%) |
Aug 26, 2021 | 85.64 | 85.80 | 84.11 | 84.28 | 76,253 | -1.23(-1.44%) |
Aug 25, 2021 | 85.59 | 86.37 | 85.17 | 85.51 | 45,170 | +0.10(+0.11%) |
Aug 24, 2021 | 85.78 | 86.16 | 84.99 | 85.41 | 214,119 | -0.23(-0.27%) |
Aug 23, 2021 | 85.05 | 86.07 | 85.05 | 85.64 | 45,751 | +1.07(+1.27%) |
Aug 20, 2021 | 84.01 | 84.62 | 82.99 | 84.57 | 112,774 | +0.51(+0.60%) |
Aug 19, 2021 | 84.12 | 84.95 | 83.04 | 84.06 | 134,788 | -0.93(-1.09%) |
Aug 18, 2021 | 86.20 | 87.54 | 84.94 | 84.99 | 70,661 | -1.42(-1.65%) |
Aug 17, 2021 | 87.56 | 87.56 | 85.04 | 86.41 | 87,577 | -1.95(-2.21%) |
Aug 16, 2021 | 88.06 | 88.67 | 87.43 | 88.36 | 71,404 | +0.11(+0.12%) |
Aug 13, 2021 | 88.26 | 88.68 | 87.05 | 88.25 | 96,362 | +0.24(+0.28%) |
Aug 12, 2021 | 87.75 | 88.96 | 87.41 | 88.01 | 107,015 | +0.04(+0.04%) |
Aug 11, 2021 | 86.22 | 88.22 | 85.94 | 87.97 | 121,469 | +2.21(+2.58%) |
Aug 10, 2021 | 84.90 | 86.99 | 84.90 | 85.76 | 112,006 | +0.76(+0.89%) |
Aug 09, 2021 | 85.45 | 86.02 | 84.64 | 85.00 | 120,635 | -0.83(-0.97%) |
Aug 06, 2021 | 85.41 | 86.15 | 84.06 | 85.83 | 134,127 | +1.23(+1.45%) |
Aug 05, 2021 | 84.86 | 85.83 | 84.29 | 84.60 | 109,763 | +0.31(+0.37%) |
Aug 04, 2021 | 86.51 | 87.25 | 84.28 | 84.29 | 158,256 | -2.65(-3.05%) |
Aug 03, 2021 | 85.16 | 87.17 | 84.04 | 86.94 | 263,515 | +2.28(+2.69%) |
Aug 02, 2021 | 86.64 | 88.29 | 84.12 | 84.66 | 118,251 | -1.53(-1.78%) |
Jul 30, 2021 | 85.83 | 86.94 | 84.99 | 86.19 | 131,256 | -0.04(-0.05%) |
Jul 29, 2021 | 85.47 | 87.31 | 84.90 | 86.23 | 124,795 | +1.71(+2.02%) |
Jul 28, 2021 | 85.85 | 85.85 | 83.45 | 84.52 | 120,678 | -0.70(-0.82%) |
Jul 27, 2021 | 86.05 | 86.05 | 84.42 | 85.22 | 92,966 | -1.50(-1.73%) |
Jul 26, 2021 | 86.62 | 88.11 | 86.21 | 86.72 | 68,832 | +0.38(+0.44%) |
Jul 23, 2021 | 85.66 | 86.58 | 84.83 | 86.34 | 56,251 | +1.04(+1.22%) |
Jul 22, 2021 | 86.53 | 86.90 | 85.00 | 85.30 | 78,690 | -1.37(-1.59%) |
Jul 21, 2021 | 87.01 | 88.15 | 86.51 | 86.67 | 107,173 | +0.45(+0.52%) |
Jul 20, 2021 | 84.02 | 87.17 | 83.49 | 86.23 | 158,581 | +2.68(+3.21%) |
Jul 19, 2021 | 82.10 | 84.75 | 81.87 | 83.55 | 184,115 | -0.93(-1.10%) |
Jul 16, 2021 | 86.92 | 86.92 | 84.32 | 84.47 | 214,056 | -2.06(-2.38%) |
Jul 15, 2021 | 86.11 | 87.43 | 86.11 | 86.53 | 85,198 | -0.22(-0.26%) |
Jul 14, 2021 | 85.94 | 87.72 | 85.61 | 86.75 | 128,400 | +1.28(+1.49%) |
Jul 13, 2021 | 86.96 | 87.23 | 85.31 | 85.48 | 100,593 | -1.29(-1.48%) |
Jul 12, 2021 | 87.14 | 87.16 | 85.28 | 86.76 | 134,297 | -0.97(-1.11%) |
Jul 09, 2021 | 87.50 | 88.80 | 86.83 | 87.74 | 86,706 | +1.62(+1.88%) |
Jul 08, 2021 | 85.78 | 87.83 | 84.71 | 86.12 | 106,357 | -1.85(-2.10%) |
Jul 07, 2021 | 86.33 | 88.31 | 86.04 | 87.97 | 169,465 | +1.56(+1.80%) |
Jul 06, 2021 | 88.35 | 88.65 | 85.19 | 86.41 | 124,867 | -1.99(-2.25%) |
Jul 02, 2021 | 88.90 | 89.05 | 88.31 | 88.40 | 81,135 | -0.22(-0.25%) |
Jul 01, 2021 | 88.24 | 88.84 | 87.09 | 88.62 | 125,645 | +1.16(+1.33%) |
Jun 30, 2021 | 87.59 | 88.10 | 86.40 | 87.46 | 138,314 | +0.02(+0.02%) |
Jun 29, 2021 | 87.28 | 88.58 | 86.71 | 87.44 | 105,687 | +0.37(+0.43%) |
Jun 28, 2021 | 89.68 | 89.68 | 86.81 | 87.07 | 146,679 | -2.49(-2.79%) |
Jun 25, 2021 | 90.35 | 91.16 | 89.33 | 89.57 | 678,463 | -0.86(-0.95%) |
Jun 24, 2021 | 90.11 | 90.65 | 89.38 | 90.43 | 73,793 | +0.83(+0.92%) |
Jun 23, 2021 | 90.03 | 90.55 | 89.10 | 89.60 | 118,909 | -0.16(-0.17%) |
Jun 22, 2021 | 88.96 | 90.10 | 88.14 | 89.75 | 83,844 | +0.55(+0.61%) |
Jun 21, 2021 | 86.35 | 89.51 | 86.30 | 89.21 | 180,291 | +3.77(+4.41%) |
Jun 18, 2021 | 87.51 | 88.13 | 85.13 | 85.44 | 320,820 | -3.22(-3.63%) |
Jun 17, 2021 | 90.94 | 91.11 | 88.55 | 88.65 | 148,662 | -2.65(-2.90%) |
Jun 16, 2021 | 91.40 | 92.58 | 90.40 | 91.30 | 138,858 | +0.21(+0.24%) |
Jun 15, 2021 | 89.26 | 91.14 | 88.27 | 91.09 | 147,036 | +1.68(+1.87%) |
Jun 14, 2021 | 88.96 | 90.18 | 88.85 | 89.41 | 149,666 | +1.05(+1.19%) |
Jun 11, 2021 | 90.09 | 90.86 | 88.32 | 88.36 | 462,520 | -1.49(-1.66%) |
Jun 10, 2021 | 92.29 | 92.29 | 89.73 | 89.85 | 120,586 | -1.86(-2.03%) |
Jun 09, 2021 | 93.42 | 93.59 | 91.37 | 91.71 | 114,556 | -1.86(-1.99%) |
Jun 08, 2021 | 92.80 | 93.87 | 91.25 | 93.57 | 97,727 | +1.15(+1.24%) |
Jun 07, 2021 | 92.15 | 92.76 | 91.04 | 92.42 | 96,248 | +0.58(+0.64%) |
Jun 04, 2021 | 92.77 | 93.04 | 90.43 | 91.84 | 95,307 | -0.60(-0.65%) |
Jun 03, 2021 | 92.17 | 93.06 | 90.99 | 92.44 | 129,226 | +0.08(+0.08%) |
Jun 02, 2021 | 95.19 | 96.23 | 92.20 | 92.37 | 142,977 | -3.03(-3.18%) |
Jun 01, 2021 | 94.64 | 96.60 | 94.07 | 95.40 | 133,898 | +0.97(+1.03%) |
May 28, 2021 | 93.86 | 94.72 | 92.94 | 94.42 | 80,745 | +0.51(+0.54%) |
May 27, 2021 | 93.59 | 95.08 | 92.69 | 93.92 | 123,759 | +0.80(+0.86%) |
May 26, 2021 | 91.16 | 93.42 | 91.12 | 93.12 | 162,572 | +1.87(+2.05%) |
May 25, 2021 | 92.23 | 93.17 | 91.15 | 91.25 | 191,542 | -1.19(-1.28%) |
May 24, 2021 | 91.95 | 93.35 | 91.33 | 92.43 | 72,714 | +1.06(+1.16%) |
May 21, 2021 | 91.63 | 92.66 | 91.33 | 91.37 | 147,096 | +0.50(+0.55%) |
May 20, 2021 | 91.67 | 91.67 | 90.17 | 90.88 | 74,498 | -0.43(-0.47%) |
May 19, 2021 | 91.39 | 91.69 | 90.09 | 91.30 | 87,895 | -0.89(-0.97%) |
May 18, 2021 | 93.95 | 94.83 | 92.20 | 92.20 | 78,400 | -1.94(-2.07%) |
May 17, 2021 | 94.71 | 95.19 | 93.26 | 94.14 | 202,058 | -0.88(-0.92%) |
May 14, 2021 | 93.58 | 95.35 | 92.77 | 95.02 | 93,971 | +2.28(+2.46%) |
May 13, 2021 | 89.94 | 93.49 | 89.45 | 92.73 | 119,693 | +3.04(+3.39%) |
May 12, 2021 | 92.28 | 92.91 | 89.40 | 89.69 | 107,675 | -3.03(-3.27%) |
May 11, 2021 | 94.67 | 94.67 | 92.01 | 92.72 | 82,969 | -2.29(-2.42%) |
May 10, 2021 | 98.11 | 98.14 | 95.02 | 95.02 | 112,386 | -2.68(-2.75%) |
May 07, 2021 | 93.10 | 97.80 | 93.10 | 97.70 | 111,014 | +3.98(+4.24%) |
May 06, 2021 | 95.52 | 96.00 | 92.27 | 93.72 | 237,535 | -1.77(-1.85%) |
May 05, 2021 | 95.64 | 95.74 | 93.65 | 95.49 | 163,194 | +0.58(+0.61%) |
May 04, 2021 | 92.26 | 94.91 | 90.58 | 94.91 | 214,232 | +2.91(+3.16%) |
May 03, 2021 | 88.48 | 93.24 | 87.76 | 92.00 | 343,103 | +6.16(+7.17%) |
Apr 30, 2021 | 86.16 | 87.12 | 82.43 | 85.85 | 244,870 | -0.01(-0.01%) |
Apr 29, 2021 | 85.80 | 86.72 | 85.23 | 85.86 | 102,529 | +0.98(+1.16%) |
Apr 28, 2021 | 84.55 | 85.92 | 84.01 | 84.88 | 90,811 | +0.71(+0.84%) |
Apr 27, 2021 | 84.26 | 85.69 | 83.93 | 84.17 | 121,090 | -0.07(-0.08%) |
Apr 26, 2021 | 86.40 | 86.41 | 83.93 | 84.23 | 72,784 | -1.50(-1.75%) |
Apr 23, 2021 | 84.72 | 86.59 | 84.72 | 85.73 | 87,417 | +1.42(+1.68%) |
Apr 22, 2021 | 84.76 | 86.02 | 83.89 | 84.31 | 105,956 | -0.48(-0.56%) |
Apr 21, 2021 | 84.34 | 85.73 | 83.92 | 84.79 | 114,418 | +0.52(+0.61%) |
Apr 20, 2021 | 85.54 | 86.11 | 83.70 | 84.27 | 109,443 | -1.55(-1.80%) |
Apr 19, 2021 | 87.05 | 87.05 | 84.94 | 85.82 | 109,930 | -0.95(-1.10%) |
Apr 16, 2021 | 86.33 | 87.74 | 86.19 | 86.77 | 91,530 | +0.01(+0.01%) |
Apr 15, 2021 | 87.40 | 87.51 | 85.99 | 86.76 | 76,731 | +0.21(+0.25%) |
Apr 14, 2021 | 86.10 | 87.47 | 85.76 | 86.55 | 58,808 | +0.26(+0.30%) |
Apr 13, 2021 | 87.27 | 87.81 | 86.19 | 86.29 | 97,381 | -1.14(-1.30%) |
Apr 12, 2021 | 86.84 | 88.00 | 85.70 | 87.42 | 92,975 | +0.81(+0.93%) |
Apr 09, 2021 | 85.99 | 86.82 | 84.16 | 86.62 | 99,244 | +0.64(+0.75%) |
Apr 08, 2021 | 84.81 | 86.30 | 83.96 | 85.98 | 103,591 | +1.22(+1.43%) |
Apr 07, 2021 | 86.61 | 86.83 | 84.54 | 84.76 | 79,235 | -1.73(-2.00%) |
Apr 06, 2021 | 87.41 | 88.47 | 85.00 | 86.49 | 96,484 | -0.73(-0.84%) |
Apr 05, 2021 | 87.80 | 88.12 | 86.65 | 87.22 | 106,019 | +0.29(+0.34%) |
Apr 01, 2021 | 86.16 | 87.58 | 85.56 | 86.93 | 68,391 | +0.57(+0.66%) |
Mar 31, 2021 | 87.11 | 87.80 | 85.43 | 86.35 | 165,074 | -0.52(-0.59%) |
Mar 30, 2021 | 84.75 | 87.48 | 83.75 | 86.87 | 107,892 | +2.34(+2.77%) |
Mar 29, 2021 | 85.45 | 86.96 | 83.98 | 84.53 | 184,257 | -0.78(-0.91%) |
Mar 26, 2021 | 84.35 | 86.02 | 84.10 | 85.30 | 149,329 | +1.77(+2.12%) |
Mar 25, 2021 | 82.65 | 83.96 | 80.75 | 83.53 | 231,267 | +0.88(+1.06%) |
Mar 24, 2021 | 82.67 | 84.58 | 81.79 | 82.66 | 182,725 | +0.45(+0.54%) |
Mar 23, 2021 | 84.11 | 85.19 | 81.97 | 82.21 | 107,347 | -2.59(-3.05%) |
Mar 22, 2021 | 87.31 | 87.31 | 84.25 | 84.80 | 115,401 | -2.64(-3.02%) |
Mar 19, 2021 | 88.60 | 89.24 | 85.59 | 87.44 | 426,287 | -1.54(-1.73%) |
Mar 18, 2021 | 89.91 | 90.63 | 88.59 | 88.98 | 136,826 | -0.93(-1.04%) |
Mar 17, 2021 | 89.70 | 90.38 | 88.48 | 89.91 | 179,189 | +0.15(+0.16%) |
Mar 16, 2021 | 90.19 | 90.83 | 88.53 | 89.77 | 123,290 | -0.55(-0.61%) |
Mar 15, 2021 | 90.10 | 90.83 | 88.76 | 90.32 | 66,931 | -0.14(-0.15%) |
Mar 12, 2021 | 89.27 | 90.94 | 88.78 | 90.46 | 82,686 | +1.18(+1.32%) |
Mar 11, 2021 | 88.50 | 89.35 | 88.01 | 89.28 | 94,955 | +0.72(+0.81%) |
Mar 10, 2021 | 88.29 | 89.24 | 87.82 | 88.56 | 87,645 | +1.10(+1.26%) |
Mar 09, 2021 | 86.09 | 88.38 | 85.41 | 87.46 | 147,490 | +1.55(+1.80%) |
Mar 08, 2021 | 85.68 | 87.18 | 84.90 | 85.92 | 142,491 | +0.56(+0.66%) |
Mar 05, 2021 | 86.39 | 87.14 | 84.30 | 85.35 | 278,706 | +0.32(+0.38%) |
Mar 04, 2021 | 86.33 | 87.31 | 84.76 | 85.03 | 173,042 | -1.25(-1.45%) |
Mar 03, 2021 | 85.35 | 88.21 | 85.04 | 86.29 | 122,976 | +1.35(+1.59%) |
Mar 02, 2021 | 85.08 | 86.76 | 84.89 | 84.93 | 125,817 | -0.11(-0.13%) |
Mar 01, 2021 | 84.13 | 85.72 | 83.75 | 85.04 | 129,801 | +1.84(+2.22%) |
Feb 26, 2021 | 83.05 | 84.29 | 81.28 | 83.20 | 139,791 | +0.12(+0.14%) |
Feb 25, 2021 | 83.45 | 84.82 | 81.87 | 83.08 | 128,583 | -0.63(-0.75%) |
Feb 24, 2021 | 82.91 | 85.14 | 82.91 | 83.71 | 171,205 | +1.55(+1.89%) |
Feb 23, 2021 | 82.42 | 83.78 | 80.71 | 82.16 | 190,230 | -1.85(-2.21%) |
Feb 22, 2021 | 84.02 | 85.50 | 82.98 | 84.01 | 136,668 | +0.37(+0.44%) |
Feb 19, 2021 | 82.43 | 84.37 | 82.37 | 83.64 | 104,328 | +1.23(+1.49%) |
Feb 18, 2021 | 82.43 | 83.40 | 81.17 | 82.41 | 102,908 | -0.55(-0.67%) |
Feb 17, 2021 | 84.97 | 84.97 | 82.07 | 82.97 | 116,858 | -2.02(-2.37%) |
Feb 16, 2021 | 82.83 | 86.01 | 82.11 | 84.98 | 225,795 | +1.56(+1.87%) |
Feb 12, 2021 | 79.90 | 85.56 | 79.90 | 83.42 | 226,490 | +0.41(+0.49%) |
Feb 11, 2021 | 82.88 | 84.06 | 81.73 | 83.01 | 282,395 | +0.89(+1.09%) |
Feb 10, 2021 | 81.97 | 82.74 | 81.14 | 82.12 | 221,249 | +1.12(+1.38%) |
Feb 09, 2021 | 76.69 | 81.21 | 76.29 | 81.01 | 203,454 | +4.01(+5.20%) |
Feb 08, 2021 | 74.95 | 77.04 | 74.29 | 77.00 | 149,077 | +2.53(+3.40%) |
Feb 05, 2021 | 73.59 | 74.75 | 72.96 | 74.47 | 147,007 | +1.27(+1.74%) |
Feb 04, 2021 | 71.35 | 73.58 | 70.40 | 73.20 | 164,315 | +2.01(+2.82%) |
Feb 03, 2021 | 72.36 | 72.66 | 70.28 | 71.19 | 130,471 | -1.61(-2.21%) |
Feb 02, 2021 | 71.45 | 73.50 | 70.72 | 72.80 | 104,470 | +2.25(+3.19%) |
Feb 01, 2021 | 70.15 | 71.01 | 68.80 | 70.55 | 114,006 | +1.01(+1.45%) |
Jan 29, 2021 | 71.36 | 71.79 | 69.42 | 69.54 | 113,812 | -2.32(-3.23%) |
Jan 28, 2021 | 73.59 | 74.53 | 71.62 | 71.86 | 146,881 | -1.58(-2.15%) |
Jan 27, 2021 | 73.85 | 75.49 | 72.33 | 73.44 | 132,913 | -2.92(-3.82%) |
Jan 26, 2021 | 78.70 | 79.80 | 76.24 | 76.36 | 91,071 | -1.59(-2.04%) |
Jan 25, 2021 | 77.49 | 78.46 | 76.63 | 77.95 | 69,480 | +0.00(+0.00%) |
Jan 22, 2021 | 76.87 | 78.22 | 75.80 | 77.95 | 87,214 | +0.20(+0.26%) |
Jan 21, 2021 | 79.09 | 79.57 | 77.75 | 77.75 | 85,216 | -1.41(-1.78%) |
Jan 20, 2021 | 78.18 | 79.85 | 78.18 | 79.15 | 110,804 | +1.08(+1.38%) |
Jan 19, 2021 | 78.55 | 78.76 | 77.72 | 78.08 | 120,978 | +0.45(+0.57%) |
Jan 15, 2021 | 77.52 | 78.13 | 75.79 | 77.63 | 101,956 | -0.57(-0.73%) |
Jan 14, 2021 | 76.91 | 78.61 | 76.91 | 78.20 | 129,777 | +1.55(+2.02%) |
Jan 13, 2021 | 78.24 | 78.28 | 76.23 | 76.65 | 115,731 | -1.35(-1.73%) |
Jan 12, 2021 | 76.90 | 78.46 | 76.51 | 78.00 | 104,231 | +1.15(+1.50%) |
Jan 11, 2021 | 75.96 | 77.06 | 75.96 | 76.84 | 90,113 | +0.15(+0.19%) |
Jan 08, 2021 | 76.79 | 77.39 | 75.67 | 76.70 | 108,760 | -0.07(-0.09%) |
Jan 07, 2021 | 77.56 | 78.23 | 76.24 | 76.77 | 90,071 | -0.60(-0.78%) |
Jan 06, 2021 | 75.34 | 78.39 | 75.34 | 77.37 | 242,952 | +2.82(+3.79%) |
Jan 05, 2021 | 73.61 | 75.72 | 72.95 | 74.55 | 164,982 | +0.44(+0.59%) |
Jan 04, 2021 | 75.02 | 75.82 | 72.89 | 74.11 | 127,684 | -0.43(-0.57%) |
Dec 31, 2020 | 74.54 | 74.54 | 74.54 | 84,946 | +0.48(+0.65%) | |
Dec 30, 2020 | 73.69 | 74.42 | 73.20 | 74.05 | 84,946 | +0.30(+0.41%) |
Dec 29, 2020 | 74.49 | 74.49 | 72.67 | 73.75 | 111,845 | -0.31(-0.42%) |
Dec 28, 2020 | 74.37 | 74.89 | 73.71 | 74.06 | 104,012 | +0.26(+0.35%) |
Dec 24, 2020 | 73.67 | 74.18 | 72.79 | 73.80 | 44,019 | +0.48(+0.65%) |
Dec 23, 2020 | 73.70 | 74.15 | 72.90 | 73.32 | 68,020 | -0.19(-0.26%) |
Dec 22, 2020 | 74.59 | 74.59 | 73.09 | 73.52 | 100,009 | -1.16(-1.56%) |
Dec 21, 2020 | 75.09 | 75.95 | 73.59 | 74.68 | 113,644 | -1.17(-1.55%) |
Dec 18, 2020 | 75.46 | 76.58 | 74.50 | 75.86 | 472,259 | +0.65(+0.86%) |
Dec 17, 2020 | 73.01 | 75.23 | 72.63 | 75.21 | 168,548 | +2.24(+3.07%) |
Dec 16, 2020 | 72.10 | 73.26 | 71.66 | 72.96 | 191,733 | +0.77(+1.06%) |
Dec 15, 2020 | 71.34 | 72.34 | 70.57 | 72.20 | 154,361 | +1.14(+1.61%) |
Dec 14, 2020 | 73.21 | 76.28 | 71.01 | 71.05 | 153,342 | -1.23(-1.70%) |
Dec 11, 2020 | 71.01 | 72.40 | 71.01 | 72.29 | 101,647 | +1.09(+1.53%) |
Dec 10, 2020 | 71.25 | 72.04 | 70.51 | 71.20 | 86,345 | -0.22(-0.31%) |
Dec 09, 2020 | 71.93 | 72.36 | 70.95 | 71.42 | 83,471 | +0.07(+0.10%) |
Dec 08, 2020 | 70.69 | 72.01 | 70.69 | 71.35 | 95,452 | +0.17(+0.25%) |
Dec 07, 2020 | 71.67 | 71.88 | 69.54 | 71.18 | 89,099 | -0.36(-0.50%) |
Dec 04, 2020 | 71.28 | 71.96 | 69.76 | 71.54 | 66,596 | +0.49(+0.68%) |
Dec 03, 2020 | 70.82 | 71.70 | 69.68 | 71.05 | 60,131 | +0.39(+0.55%) |
Dec 02, 2020 | 71.02 | 71.43 | 69.56 | 70.67 | 154,771 | -0.43(-0.60%) |
Dec 01, 2020 | 71.76 | 72.37 | 70.93 | 71.09 | 118,561 | +0.21(+0.30%) |
Nov 30, 2020 | 71.36 | 72.12 | 70.69 | 70.88 | 169,568 | -1.09(-1.51%) |
Nov 27, 2020 | 73.03 | 73.09 | 71.56 | 71.97 | 75,874 | -1.02(-1.40%) |
Nov 25, 2020 | 75.17 | 75.18 | 71.95 | 72.98 | 125,564 | -2.37(-3.14%) |
Nov 24, 2020 | 73.87 | 76.06 | 73.57 | 75.35 | 188,485 | +2.48(+3.41%) |
Nov 23, 2020 | 72.36 | 72.90 | 71.12 | 72.87 | 99,162 | +0.83(+1.15%) |
Nov 20, 2020 | 71.39 | 72.22 | 70.72 | 72.04 | 162,925 | +0.25(+0.35%) |
Nov 19, 2020 | 72.17 | 72.77 | 70.06 | 71.78 | 96,609 | -0.50(-0.70%) |
Nov 18, 2020 | 71.89 | 72.93 | 71.60 | 72.29 | 137,537 | +0.48(+0.67%) |
Nov 17, 2020 | 71.47 | 72.43 | 70.12 | 71.80 | 190,699 | -0.25(-0.35%) |
Nov 16, 2020 | 71.03 | 72.26 | 69.23 | 72.06 | 131,201 | +2.23(+3.20%) |
Nov 13, 2020 | 67.80 | 70.01 | 67.62 | 69.82 | 113,303 | +2.30(+3.41%) |
Nov 12, 2020 | 69.08 | 69.08 | 66.84 | 67.52 | 106,452 | -1.57(-2.27%) |
Nov 11, 2020 | 70.34 | 70.84 | 68.11 | 69.09 | 182,573 | -1.54(-2.18%) |
Nov 10, 2020 | 69.10 | 70.67 | 68.68 | 70.62 | 182,476 | +1.92(+2.79%) |
Nov 09, 2020 | 68.27 | 69.77 | 66.43 | 68.71 | 321,975 | +4.94(+7.75%) |
Nov 06, 2020 | 64.26 | 64.26 | 62.88 | 63.77 | 103,172 | +0.02(+0.03%) |
Nov 05, 2020 | 62.83 | 64.33 | 62.83 | 63.75 | 102,880 | +1.14(+1.82%) |
Nov 04, 2020 | 63.99 | 64.07 | 61.84 | 62.60 | 118,492 | -1.84(-2.85%) |
Nov 03, 2020 | 62.52 | 64.86 | 62.29 | 64.44 | 169,084 | +2.79(+4.52%) |