Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 79.35 | 80.91 | 78.90 | 80.81 | 1,001,692 | +0.95(+1.19%) |
Nov 29, 2021 | 81.54 | 81.83 | 79.76 | 79.86 | 602,709 | +0.24(+0.30%) |
Nov 26, 2021 | 80.56 | 81.44 | 78.68 | 79.62 | 473,522 | -1.36(-1.68%) |
Nov 24, 2021 | 79.87 | 81.51 | 78.04 | 80.98 | 415,328 | +1.65(+2.08%) |
Nov 23, 2021 | 78.13 | 79.65 | 75.80 | 79.33 | 782,130 | +0.99(+1.26%) |
Nov 22, 2021 | 81.14 | 81.14 | 78.26 | 78.34 | 1,484,780 | -1.67(-2.09%) |
Nov 19, 2021 | 80.21 | 81.08 | 79.36 | 80.01 | 835,757 | -0.90(-1.11%) |
Nov 18, 2021 | 81.78 | 81.57 | 80.52 | 80.91 | 1,021,660 | +1.19(+1.49%) |
Nov 17, 2021 | 82.00 | 82.80 | 79.05 | 79.72 | 1,227,391 | -3.28(-3.95%) |
Nov 16, 2021 | 83.53 | 84.44 | 82.47 | 83.00 | 571,615 | -0.88(-1.05%) |
Nov 15, 2021 | 85.50 | 85.88 | 83.81 | 83.88 | 497,391 | -1.06(-1.25%) |
Nov 12, 2021 | 85.96 | 87.15 | 84.31 | 84.94 | 681,916 | -1.16(-1.35%) |
Nov 11, 2021 | 86.27 | 86.80 | 85.56 | 86.10 | 390,703 | -0.02(-0.02%) |
Nov 10, 2021 | 87.55 | 86.12 | 652,258 | -1.81(-2.06%) | ||
Nov 09, 2021 | 89.14 | 90.30 | 86.75 | 87.93 | 600,334 | -1.24(-1.39%) |
Nov 08, 2021 | 88.95 | 90.57 | 87.66 | 89.17 | 1,631,894 | +0.24(+0.27%) |
Nov 05, 2021 | 91.56 | 91.90 | 87.91 | 88.93 | 1,219,505 | +1.96(+2.25%) |
Nov 04, 2021 | 90.68 | 92.50 | 86.39 | 86.97 | 1,488,827 | +0.44(+0.51%) |
Nov 03, 2021 | 81.95 | 86.55 | 81.03 | 86.53 | 1,559,513 | +5.00(+6.13%) |
Nov 02, 2021 | 80.00 | 81.67 | 78.88 | 81.53 | 1,063,909 | +1.47(+1.84%) |
Nov 01, 2021 | 79.25 | 81.92 | 80.37 | 80.06 | 1,015,669 | +0.93(+1.18%) |
Oct 29, 2021 | 79.29 | 79.89 | 77.62 | 79.13 | 1,035,800 | -0.12(-0.15%) |
Oct 28, 2021 | 77.53 | 79.57 | 76.97 | 79.25 | 853,881 | +1.97(+2.55%) |
Oct 27, 2021 | 77.99 | 79.13 | 76.65 | 77.28 | 744,705 | -0.71(-0.91%) |
Oct 26, 2021 | 79.70 | 77.80 | 77.99 | 746,229 | -1.70(-2.13%) | |
Oct 25, 2021 | 80.41 | 80.85 | 79.32 | 79.69 | 704,967 | -0.55(-0.69%) |
Oct 22, 2021 | 80.66 | 81.51 | 79.05 | 80.24 | 713,502 | -0.68(-0.84%) |
Oct 21, 2021 | 79.88 | 81.56 | 79.88 | 80.92 | 872,653 | +1.04(+1.30%) |
Oct 20, 2021 | 80.44 | 80.99 | 78.11 | 79.88 | 802,735 | -0.56(-0.70%) |
Oct 19, 2021 | 81.09 | 82.59 | 80.05 | 80.44 | 974,240 | -0.78(-0.96%) |
Oct 18, 2021 | 84.10 | 84.81 | 79.88 | 81.22 | 2,155,245 | -2.97(-3.53%) |
Oct 15, 2021 | 83.16 | 85.78 | 82.50 | 84.19 | 1,901,719 | +1.19(+1.43%) |
Oct 14, 2021 | 83.50 | 85.75 | 82.27 | 83.00 | 3,794,286 | -0.22(-0.26%) |
Oct 13, 2021 | 88.90 | 89.71 | 83.01 | 83.22 | 2,701,434 | -11.85(-12.46%) |
Oct 12, 2021 | 93.23 | 97.00 | 93.23 | 95.07 | 1,146,158 | +3.78(+4.14%) |
Oct 11, 2021 | 96.17 | 97.95 | 90.51 | 91.29 | 2,112,282 | -8.13(-8.18%) |
Oct 08, 2021 | 94.97 | 101.24 | 94.50 | 99.42 | 1,357,529 | +4.42(+4.65%) |
Oct 07, 2021 | 97.25 | 99.59 | 94.86 | 95.00 | 873,306 | -2.28(-2.34%) |
Oct 06, 2021 | 94.52 | 98.79 | 93.74 | 97.28 | 863,510 | +2.10(+2.21%) |
Oct 05, 2021 | 94.85 | 96.90 | 93.49 | 95.18 | 1,326,736 | +0.52(+0.55%) |
Oct 04, 2021 | 96.29 | 98.11 | 93.42 | 94.66 | 897,436 | -1.39(-1.45%) |
Oct 01, 2021 | 91.72 | 96.20 | 90.91 | 96.05 | 840,644 | +3.57(+3.86%) |
Sep 30, 2021 | 88.98 | 93.50 | 88.91 | 92.48 | 1,206,590 | +3.71(+4.18%) |
Sep 29, 2021 | 92.78 | 92.93 | 88.68 | 88.77 | 691,637 | -3.24(-3.52%) |
Sep 28, 2021 | 90.56 | 93.01 | 89.15 | 92.01 | 794,177 | +0.93(+1.02%) |
Sep 27, 2021 | 90.43 | 91.55 | 89.70 | 91.08 | 950,209 | +0.51(+0.56%) |
Sep 24, 2021 | 90.10 | 91.80 | 90.01 | 90.57 | 968,412 | +0.03(+0.03%) |
Sep 23, 2021 | 87.14 | 90.69 | 86.99 | 90.54 | 1,135,091 | +3.07(+3.51%) |
Sep 22, 2021 | 87.40 | 88.48 | 86.05 | 87.47 | 635,671 | -0.15(-0.17%) |
Sep 21, 2021 | 86.09 | 88.88 | 85.90 | 87.62 | 812,885 | +1.95(+2.28%) |
Sep 20, 2021 | 85.00 | 87.34 | 84.37 | 85.67 | 696,908 | -0.71(-0.82%) |
Sep 17, 2021 | 85.43 | 86.77 | 83.38 | 86.38 | 1,930,135 | +0.75(+0.88%) |
Sep 16, 2021 | 83.93 | 85.85 | 83.58 | 85.63 | 511,315 | +1.58(+1.88%) |
Sep 15, 2021 | 82.50 | 84.55 | 80.68 | 84.05 | 1,084,116 | +3.77(+4.70%) |
Sep 14, 2021 | 81.65 | 82.32 | 80.10 | 80.28 | 490,823 | -1.56(-1.91%) |
Sep 13, 2021 | 80.94 | 82.83 | 79.95 | 81.84 | 616,398 | +1.37(+1.70%) |
Sep 10, 2021 | 80.67 | 82.15 | 79.75 | 80.47 | 584,848 | -0.04(-0.05%) |
Sep 09, 2021 | 78.48 | 80.99 | 78.18 | 80.51 | 448,336 | +2.24(+2.86%) |
Sep 08, 2021 | 78.29 | 78.67 | 77.17 | 78.27 | 790,191 | -0.30(-0.38%) |
Sep 07, 2021 | 80.75 | 82.25 | 78.28 | 78.57 | 937,703 | -1.94(-2.41%) |
Sep 03, 2021 | 79.49 | 80.85 | 79.03 | 80.51 | 628,000 | +1.06(+1.33%) |
Sep 02, 2021 | 79.56 | 79.90 | 77.77 | 79.45 | 493,911 | +0.12(+0.15%) |
Sep 01, 2021 | 78.12 | 81.25 | 78.06 | 79.33 | 481,820 | +1.21(+1.55%) |
Aug 31, 2021 | 76.10 | 79.65 | 76.10 | 78.12 | 777,113 | +2.24(+2.95%) |
Aug 30, 2021 | 78.18 | 78.94 | 75.35 | 75.88 | 1,148,299 | -2.81(-3.57%) |
Aug 27, 2021 | 78.10 | 80.33 | 77.26 | 78.69 | 517,753 | +0.36(+0.46%) |
Aug 26, 2021 | 79.92 | 80.72 | 78.06 | 78.33 | 412,122 | -1.61(-2.01%) |
Aug 25, 2021 | 77.16 | 81.03 | 76.38 | 79.94 | 762,225 | +2.59(+3.35%) |
Aug 24, 2021 | 73.66 | 77.79 | 73.05 | 77.35 | 971,909 | +4.03(+5.50%) |
Aug 23, 2021 | 75.89 | 76.70 | 73.02 | 73.32 | 1,258,833 | -1.99(-2.64%) |
Aug 20, 2021 | 73.77 | 76.50 | 73.77 | 75.31 | 389,080 | +1.34(+1.81%) |
Aug 19, 2021 | 74.32 | 75.22 | 73.07 | 73.97 | 574,519 | -1.03(-1.37%) |
Aug 18, 2021 | 78.02 | 78.40 | 74.92 | 75.00 | 522,785 | -2.89(-3.71%) |
Aug 17, 2021 | 75.39 | 77.91 | 75.23 | 77.89 | 355,396 | +1.36(+1.78%) |
Aug 16, 2021 | 79.31 | 79.31 | 76.22 | 76.53 | 896,629 | -3.41(-4.27%) |
Aug 13, 2021 | 80.78 | 81.50 | 79.39 | 79.94 | 398,362 | -0.57(-0.71%) |
Aug 12, 2021 | 80.77 | 81.76 | 80.09 | 80.51 | 372,377 | -0.38(-0.47%) |
Aug 11, 2021 | 79.91 | 81.70 | 78.69 | 80.89 | 857,043 | +1.45(+1.83%) |
Aug 10, 2021 | 78.24 | 79.52 | 76.79 | 79.44 | 577,269 | +1.02(+1.30%) |
Aug 09, 2021 | 79.49 | 81.78 | 78.33 | 78.42 | 825,842 | -1.38(-1.73%) |
Aug 06, 2021 | 78.07 | 80.11 | 76.50 | 79.80 | 1,464,175 | +1.26(+1.60%) |
Aug 05, 2021 | 71.75 | 79.80 | 71.71 | 78.54 | 2,503,083 | +11.04(+16.36%) |
Aug 04, 2021 | 68.74 | 70.41 | 67.28 | 67.50 | 597,446 | -1.54(-2.23%) |
Aug 03, 2021 | 68.89 | 69.67 | 68.03 | 69.04 | 613,055 | +0.45(+0.66%) |
Aug 02, 2021 | 68.28 | 69.78 | 67.90 | 68.59 | 521,528 | +0.81(+1.20%) |
Jul 30, 2021 | 68.64 | 68.71 | 67.39 | 67.78 | 642,779 | -1.17(-1.70%) |
Jul 29, 2021 | 69.15 | 70.85 | 68.93 | 68.95 | 630,634 | -0.11(-0.16%) |
Jul 28, 2021 | 66.27 | 69.94 | 66.27 | 69.06 | 823,850 | +2.82(+4.26%) |
Jul 27, 2021 | 66.41 | 67.42 | 65.30 | 66.24 | 678,170 | -0.34(-0.51%) |
Jul 26, 2021 | 66.31 | 67.56 | 65.51 | 66.58 | 411,367 | -0.21(-0.31%) |
Jul 23, 2021 | 69.46 | 69.46 | 65.69 | 66.79 | 659,846 | -2.32(-3.36%) |
Jul 22, 2021 | 67.94 | 69.47 | 67.50 | 69.11 | 799,557 | +0.65(+0.95%) |
Jul 21, 2021 | 69.15 | 69.56 | 67.96 | 68.46 | 778,605 | -0.81(-1.17%) |
Jul 20, 2021 | 66.24 | 69.84 | 66.22 | 69.27 | 1,047,777 | +3.30(+5.00%) |
Jul 19, 2021 | 66.32 | 66.91 | 65.36 | 65.97 | 920,817 | -1.08(-1.61%) |
Jul 16, 2021 | 68.71 | 68.83 | 66.57 | 67.05 | 830,324 | -1.32(-1.93%) |
Jul 15, 2021 | 66.60 | 68.65 | 66.04 | 68.37 | 1,183,398 | +1.52(+2.27%) |
Jul 14, 2021 | 69.29 | 69.31 | 65.88 | 66.85 | 1,245,006 | -2.43(-3.51%) |
Jul 13, 2021 | 70.07 | 71.46 | 68.57 | 69.28 | 936,744 | -1.41(-1.99%) |
Jul 12, 2021 | 72.92 | 73.04 | 70.51 | 70.69 | 593,978 | -2.36(-3.23%) |
Jul 09, 2021 | 73.01 | 73.18 | 71.80 | 73.05 | 303,348 | +0.11(+0.15%) |
Jul 08, 2021 | 71.23 | 73.26 | 70.94 | 72.94 | 455,668 | +0.95(+1.32%) |
Jul 07, 2021 | 73.00 | 73.69 | 71.34 | 71.99 | 728,491 | -1.24(-1.69%) |
Jul 06, 2021 | 74.94 | 75.11 | 72.78 | 73.23 | 758,481 | -2.01(-2.67%) |
Jul 02, 2021 | 77.82 | 78.21 | 75.18 | 75.24 | 655,527 | -3.03(-3.87%) |
Jul 01, 2021 | 77.63 | 78.53 | 77.02 | 78.27 | 629,412 | +0.53(+0.68%) |
Jun 30, 2021 | 78.88 | 79.08 | 77.13 | 77.74 | 730,503 | -1.08(-1.37%) |
Jun 29, 2021 | 80.78 | 80.98 | 78.38 | 78.82 | 792,866 | -1.96(-2.43%) |
Jun 28, 2021 | 80.98 | 81.24 | 79.68 | 80.78 | 462,876 | +0.38(+0.47%) |
Jun 25, 2021 | 79.80 | 80.89 | 78.30 | 80.40 | 1,231,051 | +0.72(+0.90%) |
Jun 24, 2021 | 78.51 | 80.47 | 78.09 | 79.68 | 631,288 | +1.32(+1.68%) |
Jun 23, 2021 | 79.61 | 80.00 | 78.03 | 78.36 | 578,325 | -1.24(-1.56%) |
Jun 22, 2021 | 78.19 | 79.92 | 77.34 | 79.60 | 553,538 | +0.80(+1.02%) |
Jun 21, 2021 | 79.53 | 79.69 | 77.38 | 78.80 | 1,019,836 | -0.55(-0.69%) |
Jun 18, 2021 | 79.23 | 79.94 | 78.02 | 79.35 | 1,431,040 | -0.74(-0.92%) |
Jun 17, 2021 | 81.77 | 82.56 | 79.62 | 80.09 | 611,607 | -2.05(-2.50%) |
Jun 16, 2021 | 82.84 | 83.30 | 80.53 | 82.14 | 812,671 | -1.00(-1.20%) |
Jun 15, 2021 | 86.69 | 90.00 | 83.01 | 83.14 | 1,281,353 | -2.98(-3.46%) |
Jun 14, 2021 | 86.05 | 87.67 | 85.54 | 86.12 | 793,166 | +0.12(+0.14%) |
Jun 11, 2021 | 86.00 | 86.78 | 84.75 | 86.00 | 1,137,386 | -0.75(-0.86%) |
Jun 10, 2021 | 82.28 | 87.18 | 80.60 | 86.75 | 1,405,106 | +4.04(+4.88%) |
Jun 09, 2021 | 79.45 | 84.11 | 79.45 | 82.71 | 1,543,022 | +3.07(+3.85%) |
Jun 08, 2021 | 80.02 | 81.30 | 78.22 | 79.64 | 930,886 | +0.05(+0.06%) |
Jun 07, 2021 | 73.10 | 80.91 | 72.30 | 79.59 | 2,248,957 | +6.62(+9.07%) |
Jun 04, 2021 | 73.92 | 73.92 | 72.20 | 72.97 | 803,605 | -0.79(-1.07%) |
Jun 03, 2021 | 75.00 | 75.81 | 73.56 | 73.76 | 638,046 | -1.70(-2.25%) |
Jun 02, 2021 | 75.73 | 76.47 | 74.62 | 75.46 | 907,535 | -0.20(-0.26%) |
Jun 01, 2021 | 76.01 | 76.58 | 73.89 | 75.66 | 906,985 | +0.01(+0.01%) |
May 28, 2021 | 76.86 | 79.13 | 75.49 | 75.65 | 1,199,756 | -1.21(-1.57%) |
May 27, 2021 | 74.71 | 77.00 | 73.19 | 76.86 | 4,661,553 | +1.91(+2.55%) |
May 26, 2021 | 75.50 | 75.98 | 73.81 | 74.95 | 899,201 | -0.15(-0.20%) |
May 25, 2021 | 77.12 | 77.34 | 74.50 | 75.10 | 944,579 | -2.11(-2.73%) |
May 24, 2021 | 79.76 | 79.85 | 76.73 | 77.21 | 1,137,912 | -2.37(-2.98%) |
May 21, 2021 | 80.21 | 80.97 | 79.35 | 79.58 | 1,095,224 | -0.63(-0.79%) |
May 20, 2021 | 77.14 | 81.21 | 76.60 | 80.21 | 1,565,621 | +3.29(+4.28%) |
May 19, 2021 | 79.13 | 79.25 | 75.14 | 76.92 | 1,964,732 | -4.52(-5.55%) |
May 18, 2021 | 79.27 | 85.48 | 77.25 | 81.44 | 4,010,979 | +6.31(+8.40%) |
May 17, 2021 | 75.19 | 76.22 | 74.44 | 75.13 | 571,459 | -0.92(-1.21%) |
May 14, 2021 | 72.67 | 76.10 | 72.35 | 76.05 | 1,070,552 | +3.54(+4.88%) |
May 13, 2021 | 74.22 | 74.49 | 70.18 | 72.51 | 1,079,110 | -1.38(-1.87%) |
May 12, 2021 | 70.28 | 74.40 | 69.78 | 73.89 | 1,420,335 | +2.87(+4.04%) |
May 11, 2021 | 67.85 | 71.32 | 67.68 | 71.02 | 1,324,441 | +0.99(+1.41%) |
May 10, 2021 | 74.37 | 74.37 | 70.01 | 70.03 | 1,438,856 | -4.54(-6.09%) |
May 07, 2021 | 75.01 | 76.88 | 74.04 | 74.57 | 1,091,244 | -0.04(-0.05%) |
May 06, 2021 | 72.54 | 76.94 | 72.54 | 74.61 | 2,102,577 | +1.84(+2.53%) |
May 05, 2021 | 74.26 | 75.21 | 72.62 | 72.77 | 981,643 | -1.25(-1.69%) |
May 04, 2021 | 76.28 | 76.89 | 73.62 | 74.02 | 1,465,527 | -3.09(-4.01%) |
May 03, 2021 | 71.25 | 78.52 | 71.25 | 77.11 | 3,112,648 | +6.27(+8.85%) |
Apr 30, 2021 | 71.10 | 72.19 | 70.52 | 70.84 | 797,600 | -0.57(-0.80%) |
Apr 29, 2021 | 70.36 | 71.48 | 69.25 | 71.41 | 710,033 | +1.36(+1.94%) |
Apr 28, 2021 | 70.11 | 71.18 | 69.75 | 70.05 | 578,712 | -0.46(-0.65%) |
Apr 27, 2021 | 74.00 | 74.00 | 70.35 | 70.51 | 747,316 | -2.79(-3.81%) |
Apr 26, 2021 | 71.37 | 73.61 | 70.19 | 73.30 | 703,282 | +2.36(+3.33%) |
Apr 23, 2021 | 71.27 | 71.60 | 70.04 | 70.94 | 784,400 | -0.44(-0.62%) |
Apr 22, 2021 | 71.84 | 73.34 | 70.70 | 71.38 | 834,445 | -0.78(-1.08%) |
Apr 21, 2021 | 70.56 | 72.48 | 70.24 | 72.16 | 499,280 | +0.86(+1.21%) |
Apr 20, 2021 | 69.67 | 71.90 | 69.67 | 71.30 | 651,375 | +0.98(+1.39%) |
Apr 19, 2021 | 71.00 | 72.92 | 70.04 | 70.32 | 711,473 | -1.48(-2.06%) |
Apr 16, 2021 | 72.41 | 73.00 | 70.73 | 71.80 | 670,400 | -0.83(-1.14%) |
Apr 15, 2021 | 73.88 | 75.77 | 72.47 | 72.63 | 717,413 | -0.80(-1.09%) |
Apr 14, 2021 | 70.47 | 74.49 | 70.01 | 73.43 | 1,238,478 | +3.44(+4.91%) |
Apr 13, 2021 | 69.27 | 70.34 | 68.04 | 69.99 | 1,104,315 | +0.61(+0.88%) |
Apr 12, 2021 | 70.42 | 70.70 | 68.34 | 69.38 | 1,151,609 | -1.16(-1.64%) |
Apr 09, 2021 | 71.62 | 71.62 | 70.00 | 70.54 | 781,700 | -0.92(-1.29%) |
Apr 08, 2021 | 72.72 | 73.30 | 71.02 | 71.46 | 819,473 | -0.37(-0.52%) |
Apr 07, 2021 | 73.94 | 74.50 | 71.71 | 71.83 | 745,166 | -2.10(-2.84%) |
Apr 06, 2021 | 75.28 | 75.83 | 73.69 | 73.93 | 665,963 | -1.68(-2.22%) |
Apr 05, 2021 | 76.59 | 77.24 | 75.24 | 75.61 | 663,127 | -0.60(-0.79%) |
Apr 01, 2021 | 75.70 | 78.62 | 75.20 | 76.21 | 994,100 | +1.68(+2.25%) |
Mar 31, 2021 | 73.40 | 75.27 | 72.83 | 74.53 | 1,230,680 | +1.43(+1.96%) |
Mar 30, 2021 | 71.42 | 73.50 | 69.56 | 73.10 | 1,528,266 | +0.85(+1.18%) |
Mar 29, 2021 | 75.00 | 75.00 | 71.72 | 72.25 | 1,020,431 | -2.53(-3.38%) |
Mar 26, 2021 | 75.06 | 75.58 | 73.73 | 74.78 | 952,200 | +0.09(+0.12%) |
Mar 25, 2021 | 73.88 | 75.48 | 72.14 | 74.69 | 1,035,796 | -0.29(-0.39%) |
Mar 24, 2021 | 79.28 | 79.28 | 74.90 | 74.98 | 1,356,983 | -3.60(-4.58%) |
Mar 23, 2021 | 83.00 | 83.47 | 78.48 | 78.58 | 1,430,898 | -4.95(-5.93%) |
Mar 22, 2021 | 83.18 | 84.31 | 82.39 | 83.53 | 1,130,184 | +0.89(+1.08%) |
Mar 19, 2021 | 85.91 | 85.95 | 81.99 | 82.64 | 2,152,900 | -0.36(-0.43%) |
Mar 18, 2021 | 84.12 | 86.19 | 82.40 | 83.00 | 852,475 | -1.84(-2.17%) |
Mar 17, 2021 | 84.20 | 85.66 | 83.00 | 84.84 | 522,800 | +0.40(+0.47%) |
Mar 16, 2021 | 86.45 | 88.39 | 83.54 | 84.44 | 964,662 | -1.50(-1.75%) |
Mar 15, 2021 | 86.52 | 87.00 | 85.02 | 85.94 | 830,170 | -0.53(-0.61%) |
Mar 12, 2021 | 87.16 | 87.16 | 84.78 | 86.47 | 482,200 | -0.70(-0.80%) |
Mar 11, 2021 | 84.69 | 87.60 | 84.46 | 87.17 | 670,288 | +2.66(+3.15%) |
Mar 10, 2021 | 86.86 | 87.64 | 84.41 | 84.51 | 824,643 | -1.24(-1.45%) |
Mar 09, 2021 | 84.17 | 87.59 | 84.00 | 85.75 | 836,251 | +2.54(+3.05%) |
Mar 08, 2021 | 84.23 | 86.05 | 82.62 | 83.21 | 1,015,968 | -1.58(-1.86%) |
Mar 05, 2021 | 83.00 | 85.49 | 78.31 | 84.79 | 1,777,200 | +2.63(+3.20%) |
Mar 04, 2021 | 86.41 | 89.49 | 81.97 | 82.16 | 1,516,103 | -4.95(-5.68%) |
Mar 03, 2021 | 88.36 | 91.62 | 86.86 | 87.11 | 1,255,501 | -1.82(-2.05%) |
Mar 02, 2021 | 85.34 | 90.00 | 85.10 | 88.93 | 1,818,798 | +1.90(+2.18%) |
Mar 01, 2021 | 87.25 | 88.73 | 86.15 | 87.03 | 1,354,330 | -0.03(-0.03%) |
Feb 26, 2021 | 85.87 | 87.68 | 82.27 | 87.06 | 1,567,200 | +1.81(+2.12%) |
Feb 25, 2021 | 83.65 | 89.49 | 81.58 | 85.25 | 3,116,225 | +0.96(+1.14%) |
Feb 24, 2021 | 84.23 | 85.42 | 82.80 | 84.29 | 980,407 | +0.47(+0.56%) |
Feb 23, 2021 | 80.70 | 84.78 | 77.01 | 83.82 | 1,550,420 | +0.71(+0.85%) |
Feb 22, 2021 | 85.66 | 86.11 | 82.76 | 83.11 | 1,311,052 | -2.27(-2.66%) |
Feb 19, 2021 | 89.00 | 90.80 | 84.95 | 85.38 | 1,962,000 | -2.97(-3.36%) |
Feb 18, 2021 | 88.14 | 89.25 | 85.80 | 88.35 | 989,906 | -1.25(-1.40%) |
Feb 17, 2021 | 90.35 | 90.55 | 87.31 | 89.60 | 1,196,683 | -1.28(-1.41%) |
Feb 16, 2021 | 91.34 | 92.50 | 90.00 | 90.88 | 836,674 | -0.19(-0.21%) |
Feb 12, 2021 | 90.83 | 92.40 | 89.39 | 91.07 | 795,300 | +0.30(+0.33%) |
Feb 11, 2021 | 93.80 | 93.96 | 90.33 | 90.77 | 1,082,113 | -2.29(-2.46%) |
Feb 10, 2021 | 93.88 | 95.60 | 91.13 | 93.06 | 1,147,633 | -0.12(-0.13%) |
Feb 09, 2021 | 95.79 | 96.68 | 92.82 | 93.18 | 1,068,738 | -2.10(-2.20%) |
Feb 08, 2021 | 96.20 | 96.88 | 93.65 | 95.28 | 1,155,585 | -0.51(-0.53%) |
Feb 05, 2021 | 96.32 | 96.79 | 94.25 | 95.79 | 908,200 | +0.06(+0.06%) |
Feb 04, 2021 | 93.39 | 95.73 | 92.32 | 95.73 | 1,210,320 | +3.27(+3.54%) |
Feb 03, 2021 | 90.98 | 93.15 | 90.19 | 92.46 | 1,146,266 | +2.28(+2.53%) |
Feb 02, 2021 | 90.87 | 92.80 | 89.93 | 90.18 | 1,296,797 | +0.19(+0.21%) |
Feb 01, 2021 | 90.00 | 90.48 | 87.31 | 89.99 | 1,124,131 | +0.59(+0.66%) |
Jan 29, 2021 | 89.35 | 92.87 | 87.50 | 89.40 | 1,441,300 | -0.73(-0.81%) |
Jan 28, 2021 | 91.00 | 92.40 | 88.62 | 90.13 | 1,910,584 | -0.36(-0.40%) |
Jan 27, 2021 | 90.00 | 92.70 | 86.80 | 90.49 | 1,748,748 | -2.16(-2.33%) |
Jan 26, 2021 | 95.67 | 96.85 | 92.54 | 92.65 | 1,608,933 | -3.46(-3.60%) |
Jan 25, 2021 | 98.94 | 99.84 | 91.53 | 96.11 | 2,377,492 | -2.13(-2.17%) |
Jan 22, 2021 | 95.76 | 98.79 | 95.45 | 98.24 | 1,445,600 | +1.32(+1.36%) |
Jan 21, 2021 | 99.03 | 99.03 | 94.28 | 96.92 | 1,674,073 | +0.16(+0.17%) |
Jan 20, 2021 | 99.53 | 103.34 | 96.37 | 96.76 | 2,913,456 | -0.04(-0.04%) |
Jan 19, 2021 | 91.99 | 97.14 | 91.20 | 96.80 | 3,492,592 | +6.48(+7.17%) |
Jan 15, 2021 | 89.95 | 92.79 | 89.41 | 90.32 | 3,396,900 | +0.42(+0.47%) |
Jan 14, 2021 | 86.64 | 90.75 | 85.60 | 89.90 | 3,975,212 | +2.68(+3.07%) |
Jan 13, 2021 | 87.40 | 87.80 | 83.78 | 87.22 | 4,966,007 | -0.06(-0.07%) |
Jan 12, 2021 | 89.99 | 94.64 | 86.15 | 87.28 | 6,298,128 | -2.48(-2.76%) |
Jan 11, 2021 | 87.20 | 96.21 | 84.15 | 89.76 | 13,516,722 | +7.47(+9.08%) |
Jan 08, 2021 | 85.00 | 88.48 | 82.25 | 82.29 | 22,807,500 | -86.66(-51.29%) |
Jan 07, 2021 | 168.72 | 174.30 | 166.93 | 168.95 | 4,362,164 | +2.50(+1.50%) |
Jan 06, 2021 | 161.67 | 171.84 | 161.12 | 166.45 | 906,594 | +2.20(+1.34%) |
Jan 05, 2021 | 165.15 | 167.00 | 162.02 | 164.25 | 1,588,303 | -1.04(-0.63%) |
Jan 04, 2021 | 171.00 | 174.49 | 163.83 | 165.29 | 1,073,927 | -5.20(-3.05%) |
Dec 31, 2020 | 170.49 | 170.49 | 170.49 | 516,973 | -1.05(-0.61%) | |
Dec 30, 2020 | 173.06 | 178.50 | 171.05 | 171.54 | 516,973 | -0.28(-0.16%) |
Dec 29, 2020 | 173.25 | 176.25 | 170.01 | 171.82 | 492,292 | -2.33(-1.34%) |
Dec 28, 2020 | 175.76 | 180.41 | 173.75 | 174.15 | 546,649 | -0.88(-0.50%) |
Dec 24, 2020 | 178.38 | 178.38 | 174.00 | 175.03 | 220,100 | -3.03(-1.70%) |
Dec 23, 2020 | 178.14 | 178.23 | 173.41 | 178.06 | 792,490 | -0.68(-0.38%) |
Dec 22, 2020 | 177.66 | 181.83 | 175.66 | 178.74 | 798,077 | +1.72(+0.97%) |
Dec 21, 2020 | 172.50 | 178.79 | 171.01 | 177.02 | 643,161 | +1.62(+0.92%) |
Dec 18, 2020 | 172.43 | 175.91 | 170.73 | 175.40 | 1,227,000 | +4.34(+2.54%) |
Dec 17, 2020 | 171.47 | 171.47 | 165.15 | 171.06 | 980,630 | +0.94(+0.55%) |
Dec 16, 2020 | 168.15 | 171.43 | 165.07 | 170.12 | 806,366 | +2.17(+1.29%) |
Dec 15, 2020 | 171.01 | 172.98 | 165.25 | 167.95 | 693,809 | -1.59(-0.94%) |
Dec 14, 2020 | 170.99 | 178.66 | 169.19 | 169.54 | 1,628,399 | +2.30(+1.38%) |
Dec 11, 2020 | 161.00 | 167.58 | 160.52 | 167.24 | 1,399,900 | +7.24(+4.53%) |
Dec 10, 2020 | 158.91 | 162.88 | 157.12 | 160.00 | 575,979 | +0.70(+0.44%) |
Dec 09, 2020 | 157.53 | 160.00 | 154.11 | 159.30 | 559,646 | +2.49(+1.59%) |
Dec 08, 2020 | 151.60 | 161.81 | 151.05 | 156.81 | 787,457 | +5.76(+3.81%) |
Dec 07, 2020 | 154.99 | 157.99 | 146.33 | 151.05 | 1,396,649 | -7.08(-4.48%) |
Dec 04, 2020 | 153.78 | 159.72 | 153.01 | 158.13 | 690,000 | +4.80(+3.13%) |
Dec 03, 2020 | 151.01 | 155.50 | 151.00 | 153.33 | 698,136 | +3.36(+2.24%) |
Dec 02, 2020 | 145.10 | 150.49 | 143.25 | 149.97 | 615,640 | +4.03(+2.76%) |