Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 92.10 | 92.88 | 87.17 | 90.07 | 4,506,834 | -3.41(-3.65%) |
Nov 29, 2021 | 92.20 | 94.02 | 90.47 | 93.48 | 3,455,540 | +2.28(+2.50%) |
Nov 26, 2021 | 88.22 | 91.25 | 87.00 | 91.20 | 3,004,697 | -2.74(-2.92%) |
Nov 24, 2021 | 93.09 | 94.73 | 91.97 | 93.94 | 1,793,823 | -0.09(-0.10%) |
Nov 23, 2021 | 95.15 | 95.87 | 92.72 | 94.03 | 1,797,824 | -0.90(-0.94%) |
Nov 22, 2021 | 95.52 | 96.60 | 92.41 | 94.93 | 2,216,217 | -0.47(-0.50%) |
Nov 19, 2021 | 94.85 | 97.22 | 93.88 | 95.40 | 2,663,216 | -0.69(-0.72%) |
Nov 18, 2021 | 100.42 | 101.44 | 95.63 | 96.09 | 2,827,660 | -4.61(-4.58%) |
Nov 17, 2021 | 102.00 | 102.92 | 99.50 | 100.70 | 1,798,395 | -2.49(-2.41%) |
Nov 16, 2021 | 103.21 | 104.19 | 99.25 | 103.19 | 2,174,865 | -0.04(-0.04%) |
Nov 15, 2021 | 106.45 | 106.69 | 102.91 | 103.23 | 1,817,333 | -2.77(-2.61%) |
Nov 12, 2021 | 104.05 | 106.33 | 103.64 | 106.00 | 2,332,297 | +4.11(+4.03%) |
Nov 11, 2021 | 100.55 | 102.87 | 100.04 | 101.89 | 1,792,400 | +1.91(+1.91%) |
Nov 10, 2021 | 102.84 | 99.98 | 2,368,415 | -3.09(-3.00%) | ||
Nov 09, 2021 | 105.40 | 106.47 | 102.31 | 103.07 | 2,236,749 | -2.23(-2.12%) |
Nov 08, 2021 | 107.51 | 109.69 | 104.59 | 105.30 | 2,308,516 | -1.18(-1.11%) |
Nov 05, 2021 | 106.58 | 108.84 | 105.01 | 106.48 | 2,874,148 | +3.36(+3.26%) |
Nov 04, 2021 | 111.56 | 111.56 | 100.83 | 103.12 | 6,466,886 | -7.57(-6.84%) |
Nov 03, 2021 | 109.47 | 114.90 | 107.11 | 110.69 | 3,389,369 | -1.05(-0.94%) |
Nov 02, 2021 | 111.18 | 112.09 | 109.25 | 111.74 | 2,209,469 | -0.32(-0.29%) |
Nov 01, 2021 | 109.79 | 113.45 | 110.65 | 112.06 | 1,607,164 | +2.60(+2.38%) |
Oct 29, 2021 | 110.39 | 112.10 | 108.11 | 109.46 | 1,793,321 | -1.43(-1.29%) |
Oct 28, 2021 | 110.95 | 111.71 | 109.08 | 110.89 | 1,076,980 | +0.13(+0.12%) |
Oct 27, 2021 | 112.01 | 112.59 | 110.22 | 110.76 | 1,105,009 | -2.02(-1.79%) |
Oct 26, 2021 | 113.16 | 112.70 | 112.78 | 1,432,305 | +0.84(+0.75%) | |
Oct 25, 2021 | 111.50 | 111.94 | 1,057,792 | -0.11(-0.10%) | ||
Oct 22, 2021 | 113.19 | 113.82 | 111.17 | 112.05 | 928,127 | -1.26(-1.11%) |
Oct 21, 2021 | 112.33 | 114.84 | 112.33 | 113.31 | 965,020 | -0.22(-0.19%) |
Oct 20, 2021 | 113.47 | 114.95 | 111.30 | 113.53 | 1,169,983 | -0.40(-0.35%) |
Oct 19, 2021 | 114.09 | 115.88 | 113.10 | 113.93 | 1,250,086 | +0.93(+0.82%) |
Oct 18, 2021 | 110.39 | 113.13 | 109.57 | 113.00 | 1,270,758 | +2.29(+2.07%) |
Oct 15, 2021 | 116.08 | 116.75 | 110.34 | 110.71 | 2,505,810 | -3.81(-3.33%) |
Oct 14, 2021 | 115.83 | 117.25 | 113.42 | 114.52 | 2,360,342 | -0.43(-0.37%) |
Oct 13, 2021 | 116.26 | 116.55 | 113.96 | 114.95 | 1,556,530 | -2.11(-1.80%) |
Oct 12, 2021 | 115.18 | 118.94 | 115.18 | 117.06 | 1,974,953 | +2.29(+2.00%) |
Oct 11, 2021 | 114.44 | 116.67 | 113.50 | 114.77 | 1,363,102 | +0.81(+0.71%) |
Oct 08, 2021 | 116.50 | 117.55 | 113.77 | 113.96 | 985,965 | -2.19(-1.89%) |
Oct 07, 2021 | 115.00 | 118.17 | 114.69 | 116.15 | 1,937,863 | +1.81(+1.58%) |
Oct 06, 2021 | 113.01 | 116.09 | 112.43 | 114.34 | 1,922,722 | -0.42(-0.37%) |
Oct 05, 2021 | 118.72 | 119.59 | 114.59 | 114.76 | 2,535,506 | -3.36(-2.84%) |
Oct 04, 2021 | 119.16 | 119.39 | 116.60 | 118.12 | 2,663,283 | -1.37(-1.15%) |
Oct 01, 2021 | 114.84 | 119.81 | 114.52 | 119.49 | 2,720,865 | +7.21(+6.42%) |
Sep 30, 2021 | 113.59 | 113.60 | 110.69 | 112.28 | 2,711,541 | -1.12(-0.99%) |
Sep 29, 2021 | 116.21 | 116.72 | 113.16 | 113.40 | 1,574,228 | -2.08(-1.80%) |
Sep 28, 2021 | 115.32 | 118.73 | 114.50 | 115.48 | 3,084,235 | -0.87(-0.75%) |
Sep 27, 2021 | 112.62 | 117.19 | 112.54 | 116.35 | 3,075,682 | +4.00(+3.56%) |
Sep 24, 2021 | 110.92 | 113.63 | 110.80 | 112.35 | 1,425,944 | +0.73(+0.65%) |
Sep 23, 2021 | 110.51 | 114.60 | 110.11 | 111.62 | 3,194,977 | +1.71(+1.56%) |
Sep 22, 2021 | 105.73 | 111.63 | 105.66 | 109.91 | 2,628,614 | +4.87(+4.64%) |
Sep 21, 2021 | 105.45 | 107.76 | 103.19 | 105.04 | 1,890,593 | +0.29(+0.28%) |
Sep 20, 2021 | 103.24 | 106.39 | 102.33 | 104.75 | 2,662,991 | -1.32(-1.24%) |
Sep 17, 2021 | 108.98 | 112.18 | 105.32 | 106.07 | 5,778,575 | -2.50(-2.30%) |
Sep 16, 2021 | 107.52 | 109.50 | 106.79 | 108.57 | 1,584,905 | +1.24(+1.16%) |
Sep 15, 2021 | 103.58 | 107.77 | 101.30 | 107.33 | 2,313,965 | +4.27(+4.14%) |
Sep 14, 2021 | 102.62 | 104.13 | 101.20 | 103.06 | 1,415,931 | -1.28(-1.23%) |
Sep 13, 2021 | 105.55 | 105.97 | 100.82 | 104.34 | 1,628,740 | +0.15(+0.14%) |
Sep 10, 2021 | 106.98 | 107.46 | 103.99 | 104.19 | 1,743,104 | -2.40(-2.25%) |
Sep 09, 2021 | 107.45 | 109.33 | 105.50 | 106.59 | 2,556,884 | +0.70(+0.66%) |
Sep 08, 2021 | 106.80 | 107.68 | 103.33 | 105.89 | 1,742,097 | -1.19(-1.11%) |
Sep 07, 2021 | 104.00 | 107.78 | 103.02 | 107.08 | 2,537,161 | +3.52(+3.40%) |
Sep 03, 2021 | 102.58 | 104.93 | 102.18 | 103.56 | 1,446,227 | +0.06(+0.06%) |
Sep 02, 2021 | 102.62 | 105.03 | 101.25 | 103.50 | 1,673,524 | +1.61(+1.58%) |
Sep 01, 2021 | 102.60 | 103.45 | 100.53 | 101.89 | 1,813,613 | +0.26(+0.26%) |
Aug 31, 2021 | 102.48 | 103.50 | 99.73 | 101.63 | 2,195,718 | -0.49(-0.48%) |
Aug 30, 2021 | 103.96 | 104.59 | 101.54 | 102.12 | 1,928,249 | -2.12(-2.03%) |
Aug 27, 2021 | 100.09 | 109.00 | 100.00 | 104.24 | 3,560,210 | +4.25(+4.25%) |
Aug 26, 2021 | 98.07 | 101.56 | 97.75 | 99.99 | 3,772,099 | +2.29(+2.34%) |
Aug 25, 2021 | 94.00 | 98.03 | 93.56 | 97.70 | 2,560,366 | +3.84(+4.09%) |
Aug 24, 2021 | 89.98 | 93.93 | 89.96 | 93.86 | 3,207,131 | +4.58(+5.13%) |
Aug 23, 2021 | 86.50 | 89.40 | 86.30 | 89.28 | 2,704,283 | +3.64(+4.25%) |
Aug 20, 2021 | 82.05 | 85.86 | 82.00 | 85.64 | 2,698,509 | +3.17(+3.84%) |
Aug 19, 2021 | 83.82 | 84.41 | 80.37 | 82.47 | 3,149,994 | -2.54(-2.99%) |
Aug 18, 2021 | 83.89 | 86.20 | 82.81 | 85.01 | 2,405,760 | +0.90(+1.07%) |
Aug 17, 2021 | 86.11 | 86.38 | 83.06 | 84.11 | 2,838,010 | -3.29(-3.76%) |
Aug 16, 2021 | 89.70 | 89.70 | 86.50 | 87.40 | 1,992,153 | -3.62(-3.98%) |
Aug 13, 2021 | 93.97 | 93.97 | 90.69 | 91.02 | 2,339,962 | -2.74(-2.92%) |
Aug 12, 2021 | 93.11 | 93.98 | 90.36 | 93.76 | 2,041,903 | +0.81(+0.87%) |
Aug 11, 2021 | 90.10 | 93.26 | 89.33 | 92.95 | 2,824,515 | +2.38(+2.63%) |
Aug 10, 2021 | 91.42 | 92.10 | 89.86 | 90.57 | 1,563,250 | -0.27(-0.30%) |
Aug 09, 2021 | 92.00 | 92.04 | 89.02 | 90.84 | 3,230,472 | +0.34(+0.38%) |
Aug 06, 2021 | 91.00 | 92.23 | 89.55 | 90.50 | 3,147,158 | +0.00(+0.00%) |
Aug 05, 2021 | 84.99 | 91.47 | 84.88 | 90.50 | 4,109,662 | +5.51(+6.48%) |
Aug 04, 2021 | 88.39 | 88.82 | 84.63 | 84.99 | 4,891,949 | -1.76(-2.03%) |
Aug 03, 2021 | 86.78 | 87.32 | 82.98 | 86.75 | 4,016,314 | +0.26(+0.30%) |
Aug 02, 2021 | 88.33 | 90.64 | 86.21 | 86.49 | 2,062,039 | -0.87(-1.00%) |
Jul 30, 2021 | 88.80 | 90.35 | 86.59 | 87.36 | 2,970,811 | -2.50(-2.78%) |
Jul 29, 2021 | 93.00 | 93.02 | 89.74 | 89.86 | 1,849,047 | -2.51(-2.72%) |
Jul 28, 2021 | 93.27 | 94.84 | 88.55 | 92.37 | 2,884,687 | -0.14(-0.15%) |
Jul 27, 2021 | 92.76 | 93.24 | 88.64 | 92.51 | 1,906,349 | -0.74(-0.79%) |
Jul 26, 2021 | 90.63 | 93.29 | 89.47 | 93.25 | 1,737,100 | +2.94(+3.26%) |
Jul 23, 2021 | 93.57 | 93.73 | 90.18 | 90.31 | 1,624,221 | -2.21(-2.39%) |
Jul 22, 2021 | 93.69 | 94.38 | 91.68 | 92.52 | 1,565,456 | -1.47(-1.56%) |
Jul 21, 2021 | 92.51 | 96.11 | 92.06 | 93.99 | 2,390,609 | +2.69(+2.95%) |
Jul 20, 2021 | 88.12 | 92.21 | 86.76 | 91.30 | 2,619,409 | +3.53(+4.02%) |
Jul 19, 2021 | 86.37 | 89.97 | 85.37 | 87.77 | 3,448,598 | -2.13(-2.37%) |
Jul 16, 2021 | 95.53 | 95.68 | 89.59 | 89.90 | 2,335,628 | -4.57(-4.84%) |
Jul 15, 2021 | 93.44 | 95.50 | 92.38 | 94.47 | 1,866,003 | -0.05(-0.05%) |
Jul 14, 2021 | 97.91 | 99.02 | 94.13 | 94.52 | 2,223,793 | -2.25(-2.33%) |
Jul 13, 2021 | 96.95 | 97.92 | 96.05 | 96.77 | 1,961,626 | -1.58(-1.61%) |
Jul 12, 2021 | 97.68 | 99.00 | 96.15 | 98.35 | 1,476,852 | +1.49(+1.54%) |
Jul 09, 2021 | 96.08 | 97.48 | 95.01 | 96.86 | 2,402,024 | +2.30(+2.43%) |
Jul 08, 2021 | 92.40 | 96.24 | 92.01 | 94.56 | 2,429,514 | -0.99(-1.04%) |
Jul 07, 2021 | 98.40 | 99.07 | 94.38 | 95.55 | 3,166,343 | -2.90(-2.95%) |
Jul 06, 2021 | 101.96 | 102.21 | 96.92 | 98.45 | 3,182,425 | -3.96(-3.87%) |
Jul 02, 2021 | 103.60 | 103.89 | 101.72 | 102.41 | 1,287,385 | -0.49(-0.48%) |
Jul 01, 2021 | 104.97 | 106.07 | 102.74 | 102.90 | 1,900,021 | -0.85(-0.82%) |
Jun 30, 2021 | 100.92 | 104.03 | 99.83 | 103.75 | 2,270,475 | +2.87(+2.84%) |
Jun 29, 2021 | 100.34 | 102.20 | 100.18 | 100.88 | 3,465,702 | +0.34(+0.34%) |
Jun 28, 2021 | 102.26 | 102.26 | 98.40 | 100.54 | 2,736,845 | -1.89(-1.85%) |
Jun 25, 2021 | 104.71 | 105.02 | 100.26 | 102.43 | 27,148,294 | -2.30(-2.20%) |
Jun 24, 2021 | 104.67 | 106.31 | 104.26 | 104.73 | 2,076,358 | +1.51(+1.46%) |
Jun 23, 2021 | 104.40 | 105.75 | 102.05 | 103.22 | 2,507,594 | -1.09(-1.04%) |
Jun 22, 2021 | 103.64 | 106.49 | 102.03 | 104.31 | 3,973,279 | +0.49(+0.47%) |
Jun 21, 2021 | 101.83 | 103.96 | 99.78 | 103.82 | 3,154,845 | +3.76(+3.76%) |
Jun 18, 2021 | 100.86 | 103.43 | 99.48 | 100.06 | 4,759,352 | -3.77(-3.63%) |
Jun 17, 2021 | 105.81 | 107.43 | 101.51 | 103.83 | 3,644,673 | -3.26(-3.04%) |
Jun 16, 2021 | 105.22 | 107.75 | 104.99 | 107.09 | 2,579,483 | +0.59(+0.55%) |
Jun 15, 2021 | 105.93 | 107.86 | 104.88 | 106.50 | 2,217,710 | -0.12(-0.11%) |
Jun 14, 2021 | 109.50 | 110.47 | 106.26 | 106.62 | 2,511,640 | -3.69(-3.35%) |
Jun 11, 2021 | 111.19 | 112.19 | 110.02 | 110.31 | 1,544,005 | -1.09(-0.98%) |
Jun 10, 2021 | 110.84 | 112.86 | 109.04 | 111.40 | 2,375,628 | +0.57(+0.51%) |
Jun 09, 2021 | 111.91 | 112.34 | 109.00 | 110.83 | 1,845,652 | -0.87(-0.78%) |
Jun 08, 2021 | 111.67 | 112.74 | 110.09 | 111.70 | 2,696,505 | +1.10(+0.99%) |
Jun 07, 2021 | 112.19 | 113.46 | 109.46 | 110.60 | 2,803,500 | -0.04(-0.04%) |
Jun 04, 2021 | 109.99 | 111.32 | 109.06 | 110.64 | 2,823,941 | +1.07(+0.98%) |
Jun 03, 2021 | 108.16 | 109.96 | 106.49 | 109.57 | 1,913,228 | -0.13(-0.12%) |
Jun 02, 2021 | 109.82 | 110.13 | 108.00 | 109.70 | 2,115,503 | +0.15(+0.14%) |
Jun 01, 2021 | 107.68 | 110.48 | 107.33 | 109.55 | 2,469,046 | +2.10(+1.95%) |
May 28, 2021 | 107.82 | 108.27 | 105.02 | 107.45 | 1,835,212 | -0.48(-0.44%) |
May 27, 2021 | 107.65 | 109.19 | 105.50 | 107.93 | 13,307,841 | +1.33(+1.25%) |
May 26, 2021 | 108.20 | 109.19 | 106.25 | 106.60 | 2,871,141 | -0.46(-0.43%) |
May 25, 2021 | 106.00 | 107.77 | 104.62 | 107.06 | 4,331,267 | +1.98(+1.88%) |
May 24, 2021 | 101.42 | 106.31 | 100.31 | 105.08 | 4,334,702 | +4.88(+4.87%) |
May 21, 2021 | 101.28 | 102.41 | 99.78 | 100.20 | 2,380,306 | -0.39(-0.39%) |
May 20, 2021 | 96.96 | 101.11 | 95.93 | 100.59 | 3,410,631 | +4.09(+4.24%) |
May 19, 2021 | 97.12 | 98.45 | 95.25 | 96.50 | 2,472,752 | -3.65(-3.64%) |
May 18, 2021 | 100.72 | 103.84 | 99.82 | 100.15 | 2,923,445 | -0.22(-0.22%) |
May 17, 2021 | 97.61 | 100.61 | 95.85 | 100.37 | 2,926,109 | +1.76(+1.78%) |
May 14, 2021 | 95.08 | 100.04 | 95.08 | 98.61 | 2,591,543 | +4.24(+4.49%) |
May 13, 2021 | 92.80 | 96.39 | 90.28 | 94.37 | 4,040,329 | +1.96(+2.12%) |
May 12, 2021 | 99.29 | 102.18 | 91.74 | 92.41 | 4,389,265 | -8.36(-8.30%) |
May 11, 2021 | 100.58 | 103.54 | 97.41 | 100.77 | 3,812,418 | -3.91(-3.74%) |
May 10, 2021 | 106.42 | 106.85 | 103.22 | 104.68 | 2,665,997 | -1.07(-1.01%) |
May 07, 2021 | 101.94 | 105.88 | 101.47 | 105.75 | 2,949,479 | +3.53(+3.45%) |
May 06, 2021 | 102.95 | 103.88 | 99.45 | 102.22 | 3,586,823 | -0.76(-0.74%) |
May 05, 2021 | 104.38 | 105.50 | 100.14 | 102.98 | 6,277,983 | +7.45(+7.80%) |
May 04, 2021 | 94.83 | 95.80 | 90.90 | 95.53 | 4,568,691 | -1.38(-1.42%) |
May 03, 2021 | 98.68 | 98.96 | 96.44 | 96.91 | 1,967,604 | -0.93(-0.95%) |
Apr 30, 2021 | 98.19 | 99.55 | 96.60 | 97.84 | 1,772,400 | -1.63(-1.64%) |
Apr 29, 2021 | 103.25 | 103.40 | 98.00 | 99.47 | 2,782,254 | -3.13(-3.05%) |
Apr 28, 2021 | 103.13 | 104.48 | 101.57 | 102.60 | 5,494,400 | +0.83(+0.82%) |
Apr 27, 2021 | 98.88 | 102.14 | 98.35 | 101.77 | 4,323,776 | +4.79(+4.94%) |
Apr 26, 2021 | 96.43 | 98.26 | 95.46 | 96.98 | 1,623,271 | +1.24(+1.30%) |
Apr 23, 2021 | 94.83 | 96.04 | 94.00 | 95.74 | 1,489,500 | +1.62(+1.72%) |
Apr 22, 2021 | 93.90 | 96.69 | 93.14 | 94.12 | 2,212,456 | -0.16(-0.17%) |
Apr 21, 2021 | 88.40 | 94.36 | 87.80 | 94.28 | 2,303,037 | +4.40(+4.90%) |
Apr 20, 2021 | 90.75 | 92.07 | 85.92 | 89.88 | 3,411,052 | +1.13(+1.27%) |
Apr 19, 2021 | 92.61 | 93.03 | 87.98 | 88.75 | 3,229,436 | -4.89(-5.22%) |
Apr 16, 2021 | 93.55 | 96.20 | 92.06 | 93.64 | 2,554,900 | +0.48(+0.52%) |
Apr 15, 2021 | 93.50 | 94.00 | 91.61 | 93.16 | 1,799,458 | -0.11(-0.12%) |
Apr 14, 2021 | 95.84 | 97.97 | 92.76 | 93.27 | 1,864,714 | -2.46(-2.57%) |
Apr 13, 2021 | 94.28 | 95.78 | 90.50 | 95.73 | 2,442,060 | +1.40(+1.48%) |
Apr 12, 2021 | 96.10 | 96.10 | 92.16 | 94.33 | 3,067,711 | -2.00(-2.08%) |
Apr 09, 2021 | 94.86 | 96.65 | 93.40 | 96.33 | 2,116,400 | +0.18(+0.19%) |
Apr 08, 2021 | 92.79 | 97.65 | 91.57 | 96.15 | 3,606,013 | +3.56(+3.84%) |
Apr 07, 2021 | 93.35 | 94.09 | 91.61 | 92.59 | 2,021,321 | +0.09(+0.10%) |
Apr 06, 2021 | 90.86 | 94.68 | 90.43 | 92.50 | 2,660,607 | +2.32(+2.57%) |
Apr 05, 2021 | 92.67 | 93.58 | 90.07 | 90.18 | 3,253,099 | +1.24(+1.39%) |
Apr 01, 2021 | 88.54 | 89.55 | 86.41 | 88.94 | 2,785,900 | +1.49(+1.70%) |
Mar 31, 2021 | 87.52 | 88.83 | 85.98 | 87.45 | 2,414,210 | +0.32(+0.37%) |
Mar 30, 2021 | 82.21 | 87.59 | 81.76 | 87.13 | 3,319,958 | +4.69(+5.69%) |
Mar 29, 2021 | 86.00 | 87.32 | 82.02 | 82.44 | 2,348,956 | -5.09(-5.82%) |
Mar 26, 2021 | 88.01 | 88.81 | 84.11 | 87.53 | 2,545,000 | +0.59(+0.68%) |
Mar 25, 2021 | 80.16 | 87.62 | 79.91 | 86.94 | 4,447,314 | +4.04(+4.87%) |
Mar 24, 2021 | 85.88 | 88.40 | 82.66 | 82.90 | 3,471,676 | -1.69(-2.00%) |
Mar 23, 2021 | 86.82 | 88.32 | 83.86 | 84.59 | 4,596,371 | -3.88(-4.39%) |
Mar 22, 2021 | 89.00 | 89.89 | 86.07 | 88.47 | 5,292,401 | -0.85(-0.95%) |
Mar 19, 2021 | 91.50 | 92.19 | 88.98 | 89.32 | 45,667,200 | -1.28(-1.41%) |
Mar 18, 2021 | 95.07 | 95.30 | 90.48 | 90.60 | 4,852,256 | -5.44(-5.66%) |
Mar 17, 2021 | 94.42 | 96.53 | 92.41 | 96.04 | 4,047,830 | +0.24(+0.25%) |
Mar 16, 2021 | 101.40 | 101.40 | 93.57 | 95.80 | 4,951,704 | -5.40(-5.34%) |
Mar 15, 2021 | 104.17 | 106.20 | 99.29 | 101.20 | 4,263,660 | +0.58(+0.58%) |
Mar 12, 2021 | 99.69 | 101.84 | 99.00 | 100.62 | 1,451,400 | -0.13(-0.13%) |
Mar 11, 2021 | 99.99 | 103.65 | 98.70 | 100.75 | 2,986,981 | +2.36(+2.40%) |
Mar 10, 2021 | 94.05 | 98.84 | 93.67 | 98.39 | 2,888,982 | +4.61(+4.92%) |
Mar 09, 2021 | 97.50 | 97.95 | 93.27 | 93.78 | 2,361,276 | -1.29(-1.36%) |
Mar 08, 2021 | 94.97 | 97.55 | 93.25 | 95.07 | 2,036,454 | +1.76(+1.89%) |
Mar 05, 2021 | 91.82 | 93.84 | 83.92 | 93.31 | 3,143,100 | +2.49(+2.74%) |
Mar 04, 2021 | 96.00 | 96.08 | 86.82 | 90.82 | 3,278,408 | -4.74(-4.96%) |
Mar 03, 2021 | 95.24 | 98.16 | 93.64 | 95.56 | 3,238,576 | +2.58(+2.77%) |
Mar 02, 2021 | 93.63 | 95.15 | 92.51 | 92.98 | 1,593,449 | -1.08(-1.15%) |
Mar 01, 2021 | 96.00 | 96.83 | 93.17 | 94.06 | 2,808,231 | +0.62(+0.66%) |
Feb 26, 2021 | 89.45 | 94.43 | 88.07 | 93.44 | 5,535,800 | +8.30(+9.75%) |
Feb 25, 2021 | 89.60 | 90.26 | 84.37 | 85.14 | 2,516,747 | -4.67(-5.20%) |
Feb 24, 2021 | 86.83 | 89.99 | 84.16 | 89.81 | 2,067,737 | +4.04(+4.71%) |
Feb 23, 2021 | 83.70 | 86.81 | 81.69 | 85.77 | 2,179,562 | +1.06(+1.25%) |
Feb 22, 2021 | 83.40 | 89.11 | 83.04 | 84.71 | 2,353,928 | +1.55(+1.86%) |
Feb 19, 2021 | 79.87 | 83.87 | 79.39 | 83.16 | 2,026,000 | +3.89(+4.91%) |
Feb 18, 2021 | 77.65 | 80.06 | 77.07 | 79.27 | 937,918 | +0.66(+0.84%) |
Feb 17, 2021 | 77.35 | 79.24 | 75.45 | 78.61 | 1,930,793 | +0.27(+0.34%) |
Feb 16, 2021 | 81.00 | 81.12 | 78.27 | 78.34 | 1,484,777 | -1.90(-2.37%) |
Feb 12, 2021 | 77.79 | 80.73 | 77.63 | 80.24 | 1,960,200 | +1.77(+2.26%) |
Feb 11, 2021 | 79.75 | 80.30 | 77.02 | 78.47 | 1,274,165 | -1.14(-1.43%) |
Feb 10, 2021 | 81.85 | 82.39 | 79.30 | 79.61 | 1,384,723 | -1.96(-2.40%) |
Feb 09, 2021 | 82.12 | 83.93 | 80.62 | 81.57 | 1,057,931 | -1.28(-1.54%) |
Feb 08, 2021 | 83.47 | 83.96 | 80.19 | 82.85 | 1,287,719 | -0.03(-0.04%) |
Feb 05, 2021 | 81.02 | 83.97 | 80.37 | 82.88 | 2,466,000 | +3.40(+4.28%) |
Feb 04, 2021 | 77.89 | 80.15 | 77.32 | 79.48 | 1,601,325 | +2.73(+3.56%) |
Feb 03, 2021 | 76.01 | 78.45 | 74.78 | 76.75 | 1,594,057 | +0.75(+0.99%) |
Feb 02, 2021 | 72.25 | 76.39 | 71.68 | 76.00 | 1,733,588 | +5.20(+7.34%) |
Feb 01, 2021 | 70.67 | 72.25 | 69.90 | 70.80 | 2,021,112 | +0.41(+0.58%) |
Jan 29, 2021 | 72.93 | 73.50 | 68.77 | 70.39 | 2,602,300 | -3.35(-4.54%) |
Jan 28, 2021 | 68.00 | 74.89 | 68.00 | 73.74 | 3,366,633 | +6.87(+10.27%) |
Jan 27, 2021 | 71.77 | 72.30 | 66.34 | 66.87 | 4,585,845 | -7.49(-10.07%) |
Jan 26, 2021 | 78.85 | 80.65 | 74.15 | 74.36 | 2,136,462 | -4.04(-5.15%) |
Jan 25, 2021 | 79.32 | 79.53 | 75.99 | 78.40 | 1,923,382 | -1.13(-1.42%) |
Jan 22, 2021 | 79.75 | 81.57 | 78.68 | 79.53 | 1,803,400 | -1.19(-1.47%) |
Jan 21, 2021 | 80.22 | 81.43 | 78.34 | 80.72 | 1,977,454 | +0.67(+0.84%) |
Jan 20, 2021 | 80.40 | 82.34 | 79.62 | 80.05 | 2,292,362 | -0.62(-0.77%) |
Jan 19, 2021 | 80.18 | 82.15 | 79.05 | 80.67 | 3,723,718 | +0.67(+0.84%) |
Jan 15, 2021 | 77.30 | 80.10 | 76.22 | 80.00 | 2,902,100 | +1.84(+2.35%) |
Jan 14, 2021 | 77.46 | 79.47 | 77.33 | 78.16 | 2,028,719 | +1.64(+2.14%) |
Jan 13, 2021 | 78.50 | 78.96 | 76.06 | 76.52 | 2,049,948 | -2.56(-3.24%) |
Jan 12, 2021 | 78.80 | 80.69 | 77.61 | 79.08 | 1,838,600 | +0.81(+1.03%) |
Jan 11, 2021 | 77.28 | 79.65 | 76.82 | 78.27 | 1,467,927 | -0.53(-0.67%) |
Jan 08, 2021 | 77.85 | 79.50 | 77.45 | 78.80 | 3,305,300 | +0.74(+0.95%) |
Jan 07, 2021 | 77.30 | 80.00 | 76.52 | 78.06 | 3,028,290 | +1.82(+2.39%) |
Jan 06, 2021 | 75.96 | 78.00 | 74.65 | 76.24 | 3,364,233 | +1.47(+1.97%) |
Jan 05, 2021 | 71.54 | 75.50 | 71.53 | 74.77 | 1,748,852 | +3.17(+4.43%) |
Jan 04, 2021 | 74.62 | 75.44 | 71.05 | 71.60 | 2,446,750 | -2.67(-3.59%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 1,200,832 | +0.58(+0.79%) | |
Dec 30, 2020 | 73.33 | 74.24 | 72.38 | 73.69 | 1,200,832 | +0.32(+0.44%) |
Dec 29, 2020 | 74.16 | 74.78 | 72.14 | 73.37 | 1,318,926 | -0.27(-0.37%) |
Dec 28, 2020 | 76.48 | 77.00 | 73.42 | 73.64 | 1,524,310 | -2.20(-2.90%) |
Dec 24, 2020 | 76.23 | 77.20 | 75.31 | 75.84 | 685,400 | -0.84(-1.10%) |
Dec 23, 2020 | 74.64 | 77.45 | 74.64 | 76.68 | 1,050,164 | +2.37(+3.19%) |
Dec 22, 2020 | 73.95 | 74.69 | 71.56 | 74.31 | 1,484,610 | +0.48(+0.65%) |
Dec 21, 2020 | 73.28 | 74.94 | 71.21 | 73.83 | 2,116,986 | -1.61(-2.13%) |
Dec 18, 2020 | 77.42 | 78.16 | 74.63 | 75.44 | 6,965,700 | -1.62(-2.10%) |
Dec 17, 2020 | 76.03 | 77.42 | 75.76 | 77.06 | 2,004,012 | +1.22(+1.61%) |
Dec 16, 2020 | 74.63 | 76.28 | 73.88 | 75.84 | 1,662,939 | +0.60(+0.80%) |
Dec 15, 2020 | 72.86 | 75.52 | 71.82 | 75.24 | 1,901,194 | +3.43(+4.78%) |
Dec 14, 2020 | 71.68 | 73.16 | 70.83 | 71.81 | 1,951,955 | +1.91(+2.73%) |
Dec 11, 2020 | 71.65 | 72.44 | 69.48 | 69.90 | 1,359,500 | -1.23(-1.73%) |
Dec 10, 2020 | 70.72 | 72.60 | 69.29 | 71.13 | 1,859,404 | -0.65(-0.91%) |
Dec 09, 2020 | 75.27 | 75.75 | 70.87 | 71.78 | 2,867,814 | -3.49(-4.64%) |
Dec 08, 2020 | 74.03 | 76.42 | 74.03 | 75.27 | 3,928,147 | +0.41(+0.55%) |
Dec 07, 2020 | 73.80 | 74.95 | 73.31 | 74.86 | 1,824,266 | +1.02(+1.38%) |
Dec 04, 2020 | 71.80 | 73.90 | 71.00 | 73.84 | 2,891,000 | +2.71(+3.81%) |
Dec 03, 2020 | 68.94 | 71.72 | 68.11 | 71.13 | 2,801,941 | +2.63(+3.84%) |
Dec 02, 2020 | 67.88 | 69.48 | 65.89 | 68.50 | 1,971,150 | +0.66(+0.97%) |