Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.02 | 42.56 | 38.25 | 42.27 | 6,881,394 | +1.31(+3.21%) |
Nov 29, 2021 | 44.67 | 45.62 | 40.63 | 40.96 | 5,058,126 | -1.87(-4.37%) |
Nov 26, 2021 | 45.25 | 47.12 | 40.70 | 42.83 | 6,590,000 | -3.92(-8.38%) |
Nov 24, 2021 | 44.65 | 47.05 | 43.41 | 46.75 | 3,858,782 | +0.87(+1.89%) |
Nov 23, 2021 | 45.49 | 46.04 | 41.28 | 45.88 | 7,152,973 | +0.04(+0.09%) |
Nov 22, 2021 | 49.84 | 49.84 | 45.54 | 45.84 | 5,804,510 | -3.21(-6.55%) |
Nov 19, 2021 | 49.23 | 50.43 | 48.26 | 49.06 | 4,136,288 | -0.39(-0.78%) |
Nov 18, 2021 | 51.70 | 49.59 | 48.92 | 49.45 | 5,376,256 | -0.73(-1.45%) |
Nov 17, 2021 | 51.90 | 52.40 | 49.96 | 50.17 | 4,641,666 | -2.07(-3.96%) |
Nov 16, 2021 | 51.24 | 52.44 | 49.94 | 52.24 | 3,869,023 | +0.92(+1.78%) |
Nov 15, 2021 | 55.09 | 55.41 | 50.98 | 51.33 | 4,795,622 | -3.40(-6.22%) |
Nov 12, 2021 | 55.18 | 55.60 | 53.15 | 54.73 | 2,658,622 | +0.19(+0.35%) |
Nov 11, 2021 | 54.95 | 56.20 | 53.97 | 54.54 | 2,591,175 | +0.16(+0.29%) |
Nov 10, 2021 | 56.71 | 54.38 | 3,420,129 | -3.46(-5.99%) | ||
Nov 09, 2021 | 59.60 | 60.14 | 56.97 | 57.84 | 2,676,420 | -2.34(-3.88%) |
Nov 08, 2021 | 62.09 | 62.94 | 59.54 | 60.18 | 2,457,777 | -1.20(-1.96%) |
Nov 05, 2021 | 62.66 | 64.27 | 59.16 | 61.38 | 4,326,622 | -2.78(-4.33%) |
Nov 04, 2021 | 65.52 | 66.41 | 62.18 | 64.16 | 2,947,093 | -1.43(-2.18%) |
Nov 03, 2021 | 61.10 | 65.83 | 59.96 | 65.59 | 3,722,515 | +4.15(+6.75%) |
Nov 02, 2021 | 59.21 | 61.59 | 56.56 | 61.44 | 2,766,839 | +2.39(+4.04%) |
Nov 01, 2021 | 53.72 | 59.23 | 55.74 | 59.06 | 4,051,797 | +5.93(+11.16%) |
Oct 29, 2021 | 54.21 | 55.64 | 52.76 | 53.13 | 2,746,804 | -1.59(-2.91%) |
Oct 28, 2021 | 50.82 | 54.89 | 50.04 | 54.72 | 3,929,531 | +4.71(+9.41%) |
Oct 27, 2021 | 52.05 | 52.66 | 49.86 | 50.01 | 3,897,114 | -2.32(-4.43%) |
Oct 26, 2021 | 53.52 | 52.13 | 52.33 | 3,408,239 | -0.56(-1.05%) | |
Oct 25, 2021 | 52.53 | 53.59 | 51.35 | 52.89 | 2,870,115 | +0.30(+0.57%) |
Oct 22, 2021 | 51.93 | 52.59 | 49.74 | 52.59 | 4,178,861 | +0.23(+0.44%) |
Oct 21, 2021 | 51.48 | 53.42 | 51.39 | 52.36 | 2,427,791 | +0.94(+1.82%) |
Oct 20, 2021 | 52.18 | 53.53 | 51.01 | 51.43 | 2,313,357 | -0.62(-1.19%) |
Oct 19, 2021 | 51.56 | 53.53 | 50.95 | 52.04 | 2,935,255 | +1.37(+2.71%) |
Oct 18, 2021 | 52.76 | 52.99 | 50.16 | 50.67 | 4,533,867 | -3.14(-5.84%) |
Oct 15, 2021 | 57.70 | 57.92 | 53.62 | 53.81 | 3,016,449 | -2.70(-4.77%) |
Oct 14, 2021 | 55.40 | 57.69 | 54.84 | 56.51 | 2,313,065 | +2.54(+4.70%) |
Oct 13, 2021 | 53.72 | 54.92 | 52.49 | 53.97 | 2,385,401 | +0.57(+1.06%) |
Oct 12, 2021 | 52.96 | 54.66 | 52.91 | 53.41 | 1,887,922 | +0.75(+1.42%) |
Oct 11, 2021 | 51.85 | 54.38 | 51.12 | 52.66 | 2,352,803 | +0.86(+1.65%) |
Oct 08, 2021 | 53.25 | 53.72 | 50.94 | 51.80 | 2,324,662 | -0.63(-1.20%) |
Oct 07, 2021 | 51.29 | 54.03 | 50.43 | 52.43 | 2,872,082 | +1.99(+3.94%) |
Oct 06, 2021 | 50.74 | 52.00 | 49.74 | 50.44 | 3,796,234 | -1.65(-3.17%) |
Oct 05, 2021 | 52.11 | 54.17 | 50.98 | 52.09 | 3,096,989 | +0.46(+0.89%) |
Oct 04, 2021 | 54.28 | 54.32 | 51.07 | 51.63 | 2,857,674 | -3.73(-6.74%) |
Oct 01, 2021 | 55.71 | 56.02 | 50.74 | 55.37 | 4,380,741 | +0.35(+0.63%) |
Sep 30, 2021 | 55.51 | 57.13 | 54.94 | 55.02 | 2,738,935 | +0.25(+0.45%) |
Sep 29, 2021 | 58.55 | 59.41 | 54.44 | 54.77 | 3,446,405 | -3.21(-5.54%) |
Sep 28, 2021 | 61.83 | 61.89 | 57.55 | 57.98 | 3,317,114 | -5.66(-8.89%) |
Sep 27, 2021 | 61.66 | 64.88 | 60.50 | 63.64 | 2,289,775 | +2.08(+3.38%) |
Sep 24, 2021 | 63.76 | 64.73 | 61.26 | 61.56 | 2,845,107 | -4.03(-6.14%) |
Sep 23, 2021 | 62.56 | 65.65 | 61.87 | 65.59 | 1,992,406 | +3.56(+5.74%) |
Sep 22, 2021 | 62.67 | 63.80 | 60.39 | 62.03 | 2,482,663 | +0.32(+0.52%) |
Sep 21, 2021 | 60.27 | 63.28 | 59.86 | 61.71 | 2,462,975 | +2.24(+3.76%) |
Sep 20, 2021 | 61.92 | 63.86 | 57.11 | 59.47 | 4,101,314 | -6.36(-9.66%) |
Sep 17, 2021 | 62.45 | 66.31 | 60.84 | 65.83 | 2,231,986 | +2.93(+4.65%) |
Sep 16, 2021 | 62.07 | 63.17 | 59.61 | 62.91 | 1,917,946 | +0.73(+1.17%) |
Sep 15, 2021 | 60.42 | 63.18 | 59.71 | 62.18 | 2,026,665 | +1.70(+2.81%) |
Sep 14, 2021 | 63.85 | 64.82 | 59.80 | 60.48 | 2,750,642 | -2.75(-4.34%) |
Sep 13, 2021 | 64.68 | 66.32 | 60.44 | 63.22 | 3,078,602 | -0.89(-1.38%) |
Sep 10, 2021 | 66.58 | 66.58 | 63.18 | 64.11 | 2,713,878 | -1.65(-2.51%) |
Sep 09, 2021 | 64.26 | 68.53 | 63.87 | 65.76 | 2,621,163 | +0.78(+1.19%) |
Sep 08, 2021 | 67.00 | 67.27 | 63.02 | 64.99 | 2,453,178 | -1.74(-2.61%) |
Sep 07, 2021 | 67.74 | 70.27 | 65.32 | 66.73 | 2,551,394 | -0.93(-1.37%) |
Sep 03, 2021 | 70.55 | 70.55 | 66.26 | 67.65 | 3,085,989 | -3.85(-5.38%) |
Sep 02, 2021 | 69.50 | 71.59 | 68.95 | 71.50 | 2,462,249 | +2.18(+3.14%) |
Sep 01, 2021 | 65.97 | 69.57 | 65.85 | 69.32 | 2,749,871 | +3.36(+5.10%) |
Aug 31, 2021 | 64.26 | 67.02 | 64.17 | 65.96 | 1,957,722 | +1.76(+2.74%) |
Aug 30, 2021 | 65.36 | 67.06 | 63.39 | 64.20 | 2,604,646 | -0.45(-0.69%) |
Aug 27, 2021 | 60.42 | 66.07 | 59.76 | 64.65 | 4,225,753 | +4.74(+7.90%) |
Aug 26, 2021 | 60.45 | 63.41 | 59.10 | 59.91 | 3,161,132 | -0.83(-1.36%) |
Aug 25, 2021 | 58.42 | 61.76 | 56.98 | 60.74 | 2,714,191 | +1.88(+3.19%) |
Aug 24, 2021 | 58.55 | 58.96 | 56.21 | 58.86 | 2,810,692 | +0.07(+0.12%) |
Aug 23, 2021 | 53.80 | 58.92 | 53.61 | 58.79 | 3,767,204 | +7.05(+13.63%) |
Aug 20, 2021 | 48.26 | 52.59 | 47.35 | 51.73 | 4,028,086 | +4.07(+8.54%) |
Aug 19, 2021 | 50.06 | 51.14 | 47.39 | 47.66 | 4,393,812 | -3.63(-7.08%) |
Aug 18, 2021 | 53.87 | 54.93 | 51.24 | 51.30 | 2,652,615 | -2.83(-5.22%) |
Aug 17, 2021 | 50.29 | 54.17 | 49.18 | 54.12 | 3,612,794 | +2.52(+4.88%) |
Aug 16, 2021 | 54.76 | 55.11 | 51.23 | 51.60 | 3,493,592 | -4.09(-7.34%) |
Aug 13, 2021 | 58.59 | 59.24 | 55.38 | 55.69 | 2,320,028 | -2.68(-4.59%) |
Aug 12, 2021 | 56.72 | 59.03 | 56.03 | 58.37 | 2,157,941 | +1.38(+2.43%) |
Aug 11, 2021 | 57.92 | 58.29 | 55.02 | 56.99 | 3,112,757 | -1.12(-1.93%) |
Aug 10, 2021 | 60.43 | 60.68 | 56.92 | 58.11 | 2,469,227 | -1.33(-2.24%) |
Aug 09, 2021 | 58.87 | 61.39 | 58.10 | 59.44 | 2,138,838 | +0.05(+0.08%) |
Aug 06, 2021 | 61.86 | 61.93 | 57.85 | 59.39 | 2,703,790 | -2.96(-4.75%) |
Aug 05, 2021 | 56.37 | 62.55 | 55.51 | 62.36 | 3,632,321 | +6.27(+11.17%) |
Aug 04, 2021 | 55.37 | 59.39 | 55.22 | 56.09 | 2,691,474 | +0.03(+0.05%) |
Aug 03, 2021 | 55.77 | 56.06 | 52.87 | 56.06 | 2,704,630 | +1.13(+2.06%) |
Aug 02, 2021 | 55.28 | 56.80 | 54.55 | 54.93 | 1,986,354 | +0.48(+0.88%) |
Jul 30, 2021 | 55.52 | 57.36 | 53.73 | 54.45 | 2,685,003 | -2.16(-3.81%) |
Jul 29, 2021 | 60.51 | 61.32 | 56.43 | 56.61 | 2,789,725 | -2.98(-5.01%) |
Jul 28, 2021 | 54.37 | 60.29 | 54.37 | 59.59 | 3,422,027 | +5.68(+10.54%) |
Jul 27, 2021 | 55.29 | 55.91 | 50.81 | 53.91 | 5,154,419 | -1.80(-3.23%) |
Jul 26, 2021 | 58.53 | 60.17 | 55.61 | 55.71 | 3,399,657 | -3.38(-5.72%) |
Jul 23, 2021 | 61.37 | 61.72 | 57.36 | 59.10 | 2,962,538 | -1.80(-2.96%) |
Jul 22, 2021 | 63.00 | 64.23 | 60.57 | 60.90 | 2,412,902 | -3.44(-5.35%) |
Jul 21, 2021 | 62.62 | 64.62 | 60.08 | 64.34 | 2,400,466 | +1.95(+3.13%) |
Jul 20, 2021 | 58.62 | 62.58 | 57.66 | 62.39 | 2,957,552 | +3.66(+6.23%) |
Jul 19, 2021 | 56.04 | 60.94 | 55.42 | 58.73 | 2,662,095 | +0.29(+0.49%) |
Jul 16, 2021 | 59.10 | 60.78 | 56.93 | 58.44 | 3,039,463 | +0.11(+0.19%) |
Jul 15, 2021 | 58.15 | 59.29 | 55.10 | 58.33 | 4,008,378 | -0.07(-0.12%) |
Jul 14, 2021 | 64.67 | 64.67 | 58.07 | 58.40 | 4,447,079 | -5.25(-8.25%) |
Jul 13, 2021 | 66.39 | 66.94 | 63.45 | 63.65 | 2,811,659 | -3.74(-5.55%) |
Jul 12, 2021 | 70.06 | 71.41 | 66.81 | 67.39 | 1,777,683 | -2.71(-3.86%) |
Jul 09, 2021 | 68.25 | 70.44 | 66.17 | 70.10 | 1,910,519 | +2.68(+3.97%) |
Jul 08, 2021 | 62.46 | 68.28 | 61.78 | 67.42 | 2,442,650 | +1.12(+1.70%) |
Jul 07, 2021 | 70.32 | 71.08 | 63.88 | 66.30 | 3,674,604 | -3.82(-5.45%) |
Jul 06, 2021 | 75.11 | 75.61 | 69.56 | 70.12 | 2,627,744 | -4.72(-6.30%) |
Jul 02, 2021 | 78.25 | 78.31 | 73.47 | 74.84 | 2,027,288 | -3.21(-4.12%) |
Jul 01, 2021 | 74.06 | 78.08 | 72.48 | 78.05 | 2,078,700 | +4.78(+6.52%) |
Jun 30, 2021 | 73.02 | 76.14 | 70.14 | 73.27 | 2,355,258 | -0.49(-0.66%) |
Jun 29, 2021 | 77.35 | 78.20 | 73.37 | 73.76 | 2,005,703 | -3.78(-4.88%) |
Jun 28, 2021 | 81.94 | 83.39 | 76.69 | 77.54 | 3,075,727 | -0.90(-1.14%) |
Jun 25, 2021 | 76.61 | 78.73 | 75.06 | 78.44 | 1,971,623 | +2.24(+2.94%) |
Jun 24, 2021 | 72.98 | 76.50 | 72.84 | 76.20 | 2,852,041 | +4.86(+6.82%) |
Jun 23, 2021 | 70.13 | 72.71 | 68.82 | 71.33 | 2,124,273 | +1.00(+1.43%) |
Jun 22, 2021 | 72.04 | 72.57 | 67.68 | 70.33 | 2,872,593 | -2.08(-2.87%) |
Jun 21, 2021 | 71.03 | 73.14 | 68.33 | 72.41 | 1,928,060 | +2.30(+3.28%) |
Jun 18, 2021 | 69.69 | 71.29 | 67.53 | 70.11 | 2,090,915 | -1.59(-2.22%) |
Jun 17, 2021 | 69.40 | 73.20 | 68.49 | 71.70 | 2,312,568 | +1.26(+1.79%) |
Jun 16, 2021 | 69.65 | 71.87 | 65.56 | 70.44 | 3,319,260 | +0.11(+0.16%) |
Jun 15, 2021 | 75.49 | 75.50 | 68.86 | 70.33 | 3,142,620 | -5.48(-7.23%) |
Jun 14, 2021 | 74.67 | 77.33 | 74.35 | 75.81 | 1,840,089 | +1.60(+2.16%) |
Jun 11, 2021 | 75.42 | 75.49 | 71.79 | 74.21 | 1,859,180 | -0.31(-0.41%) |
Jun 10, 2021 | 72.41 | 75.21 | 70.22 | 74.52 | 2,501,480 | +2.11(+2.91%) |
Jun 09, 2021 | 71.51 | 74.81 | 70.82 | 72.41 | 3,412,124 | +1.88(+2.67%) |
Jun 08, 2021 | 70.91 | 72.50 | 64.80 | 70.53 | 3,741,338 | +1.48(+2.15%) |
Jun 07, 2021 | 61.42 | 71.05 | 60.87 | 69.04 | 6,369,988 | +8.06(+13.21%) |
Jun 04, 2021 | 61.44 | 62.76 | 60.27 | 60.99 | 2,101,727 | +0.36(+0.59%) |
Jun 03, 2021 | 60.49 | 61.78 | 58.33 | 60.63 | 2,202,264 | -0.90(-1.46%) |
Jun 02, 2021 | 61.44 | 62.46 | 58.93 | 61.52 | 2,414,167 | +0.90(+1.48%) |
Jun 01, 2021 | 63.76 | 63.76 | 59.59 | 60.63 | 2,419,292 | -2.05(-3.27%) |
May 28, 2021 | 64.27 | 67.45 | 62.14 | 62.68 | 3,377,337 | -0.63(-0.99%) |
May 27, 2021 | 62.13 | 63.57 | 60.17 | 63.30 | 2,087,707 | +2.20(+3.60%) |
May 26, 2021 | 57.84 | 61.29 | 57.58 | 61.11 | 2,460,909 | +3.51(+6.10%) |
May 25, 2021 | 60.27 | 61.40 | 57.28 | 57.59 | 2,930,175 | -2.04(-3.42%) |
May 24, 2021 | 62.24 | 62.72 | 58.57 | 59.63 | 2,552,506 | -1.35(-2.22%) |
May 21, 2021 | 63.92 | 64.31 | 60.81 | 60.99 | 2,768,205 | -1.07(-1.73%) |
May 20, 2021 | 59.84 | 63.41 | 58.16 | 62.06 | 3,591,674 | +3.52(+6.02%) |
May 19, 2021 | 58.70 | 60.93 | 56.89 | 58.54 | 4,608,067 | -3.39(-5.48%) |
May 18, 2021 | 61.76 | 66.25 | 60.65 | 61.93 | 3,472,038 | +1.03(+1.70%) |
May 17, 2021 | 60.22 | 62.78 | 58.86 | 60.90 | 2,045,158 | -0.62(-1.00%) |
May 14, 2021 | 56.88 | 62.43 | 55.87 | 61.51 | 3,121,768 | +6.12(+11.05%) |
May 13, 2021 | 59.43 | 60.49 | 51.93 | 55.40 | 4,728,356 | -2.49(-4.30%) |
May 12, 2021 | 56.82 | 62.43 | 56.34 | 57.88 | 3,421,524 | -1.44(-2.43%) |
May 11, 2021 | 51.41 | 60.99 | 49.74 | 59.32 | 4,621,852 | +2.81(+4.96%) |
May 10, 2021 | 62.70 | 62.70 | 56.21 | 56.52 | 4,065,682 | -6.87(-10.84%) |
May 07, 2021 | 62.37 | 65.35 | 61.72 | 63.39 | 3,945,927 | +2.54(+4.17%) |
May 06, 2021 | 62.15 | 62.67 | 56.22 | 60.86 | 6,372,301 | -2.33(-3.68%) |
May 05, 2021 | 68.22 | 68.75 | 61.98 | 63.19 | 4,327,188 | -3.28(-4.94%) |
May 04, 2021 | 73.71 | 73.71 | 65.64 | 66.47 | 4,821,490 | -9.06(-12.00%) |
May 03, 2021 | 79.74 | 80.83 | 75.03 | 75.53 | 2,044,455 | -2.82(-3.59%) |
Apr 30, 2021 | 78.10 | 82.82 | 77.42 | 78.35 | 2,007,975 | -2.36(-2.92%) |
Apr 29, 2021 | 85.71 | 85.71 | 77.72 | 80.70 | 3,254,879 | -3.20(-3.82%) |
Apr 28, 2021 | 81.85 | 85.68 | 79.25 | 83.91 | 2,064,296 | +1.06(+1.28%) |
Apr 27, 2021 | 83.62 | 85.45 | 80.96 | 82.84 | 2,360,390 | +0.11(+0.13%) |
Apr 26, 2021 | 74.96 | 83.10 | 74.44 | 82.73 | 3,206,311 | +8.29(+11.13%) |
Apr 23, 2021 | 75.54 | 77.25 | 73.73 | 74.45 | 2,381,185 | -0.31(-0.41%) |
Apr 22, 2021 | 71.51 | 79.08 | 68.90 | 74.76 | 5,388,401 | +2.55(+3.53%) |
Apr 21, 2021 | 64.97 | 72.25 | 63.37 | 72.21 | 3,058,033 | +6.63(+10.10%) |
Apr 20, 2021 | 65.28 | 68.05 | 61.58 | 65.58 | 3,377,674 | -0.38(-0.57%) |
Apr 19, 2021 | 68.85 | 71.35 | 64.15 | 65.96 | 3,426,728 | -4.48(-6.36%) |
Apr 16, 2021 | 75.24 | 75.39 | 67.96 | 70.44 | 3,401,405 | -3.68(-4.97%) |
Apr 15, 2021 | 74.56 | 76.81 | 73.02 | 74.12 | 2,899,153 | +2.37(+3.30%) |
Apr 14, 2021 | 67.65 | 75.20 | 66.93 | 71.75 | 4,538,134 | +5.09(+7.64%) |
Apr 13, 2021 | 64.46 | 66.66 | 62.28 | 66.66 | 2,895,860 | +2.78(+4.35%) |
Apr 12, 2021 | 68.32 | 68.32 | 62.26 | 63.88 | 3,828,154 | -4.40(-6.44%) |
Apr 09, 2021 | 72.62 | 72.81 | 67.07 | 68.28 | 3,191,632 | -4.64(-6.36%) |
Apr 08, 2021 | 73.19 | 75.53 | 71.23 | 72.92 | 2,409,771 | +1.42(+1.99%) |
Apr 07, 2021 | 77.23 | 77.56 | 70.89 | 71.49 | 2,222,296 | -5.32(-6.93%) |
Apr 06, 2021 | 83.05 | 84.29 | 76.25 | 76.81 | 2,062,792 | -6.73(-8.05%) |
Apr 05, 2021 | 83.98 | 84.77 | 80.46 | 83.54 | 1,866,020 | +2.82(+3.49%) |
Apr 01, 2021 | 81.23 | 85.40 | 78.76 | 80.72 | 3,034,226 | +2.21(+2.81%) |
Mar 31, 2021 | 71.60 | 79.59 | 71.02 | 78.52 | 3,525,466 | +8.92(+12.82%) |
Mar 30, 2021 | 66.96 | 72.08 | 63.30 | 69.59 | 2,880,036 | +1.44(+2.12%) |
Mar 29, 2021 | 73.62 | 74.37 | 67.58 | 68.15 | 2,939,130 | -6.59(-8.81%) |
Mar 26, 2021 | 78.51 | 79.33 | 68.56 | 74.74 | 3,806,177 | -3.64(-4.65%) |
Mar 25, 2021 | 68.95 | 78.45 | 67.45 | 78.38 | 4,936,928 | +6.28(+8.71%) |
Mar 24, 2021 | 88.30 | 88.30 | 71.75 | 72.10 | 4,409,105 | -13.23(-15.51%) |
Mar 23, 2021 | 100.92 | 100.92 | 83.57 | 85.33 | 4,250,066 | -17.76(-17.23%) |
Mar 22, 2021 | 100.16 | 105.72 | 98.93 | 103.09 | 1,413,196 | +4.51(+4.57%) |
Mar 19, 2021 | 90.93 | 99.11 | 90.93 | 98.58 | 1,636,273 | +8.37(+9.27%) |
Mar 18, 2021 | 100.19 | 103.44 | 89.54 | 90.22 | 2,100,581 | -15.15(-14.38%) |
Mar 17, 2021 | 97.07 | 107.09 | 94.51 | 105.37 | 1,344,411 | +3.59(+3.53%) |
Mar 16, 2021 | 108.14 | 108.92 | 95.94 | 101.78 | 1,666,480 | -4.89(-4.59%) |
Mar 15, 2021 | 103.94 | 107.33 | 101.25 | 106.67 | 1,172,413 | +3.53(+3.42%) |
Mar 12, 2021 | 101.61 | 103.49 | 96.78 | 103.14 | 1,572,848 | -1.39(-1.33%) |
Mar 11, 2021 | 99.07 | 104.65 | 97.94 | 104.53 | 1,748,736 | +11.18(+11.98%) |
Mar 10, 2021 | 97.64 | 100.48 | 91.64 | 93.35 | 2,277,537 | +0.06(+0.06%) |
Mar 09, 2021 | 85.85 | 95.87 | 85.85 | 93.29 | 2,516,105 | +11.82(+14.51%) |
Mar 08, 2021 | 91.28 | 94.38 | 80.33 | 81.47 | 2,560,527 | -7.57(-8.50%) |
Mar 05, 2021 | 86.85 | 89.04 | 69.97 | 89.04 | 4,499,927 | +5.84(+7.02%) |
Mar 04, 2021 | 91.42 | 94.58 | 78.18 | 83.20 | 3,617,551 | -8.75(-9.51%) |
Mar 03, 2021 | 105.46 | 106.70 | 91.64 | 91.95 | 2,560,131 | -14.93(-13.97%) |
Mar 02, 2021 | 116.90 | 117.29 | 106.45 | 106.88 | 1,271,374 | -11.40(-9.64%) |
Mar 01, 2021 | 114.79 | 119.27 | 113.70 | 118.28 | 937,159 | +8.41(+7.65%) |
Feb 26, 2021 | 110.80 | 115.24 | 100.05 | 109.88 | 1,901,631 | +2.10(+1.95%) |
Feb 25, 2021 | 121.61 | 126.58 | 105.70 | 107.78 | 1,722,025 | -15.39(-12.50%) |
Feb 24, 2021 | 116.21 | 126.23 | 114.89 | 123.17 | 1,189,744 | +5.58(+4.75%) |
Feb 23, 2021 | 119.39 | 122.24 | 101.88 | 117.58 | 2,291,449 | -8.12(-6.46%) |
Feb 22, 2021 | 136.71 | 138.74 | 124.82 | 125.70 | 1,309,524 | -12.59(-9.10%) |
Feb 19, 2021 | 135.10 | 144.10 | 134.31 | 138.29 | 1,377,549 | +6.96(+5.30%) |
Feb 18, 2021 | 138.61 | 138.78 | 128.60 | 131.32 | 1,372,757 | -11.67(-8.16%) |
Feb 17, 2021 | 139.21 | 143.67 | 131.91 | 143.00 | 992,450 | +1.90(+1.35%) |
Feb 16, 2021 | 156.26 | 156.26 | 139.41 | 141.09 | 1,257,632 | -11.75(-7.69%) |
Feb 12, 2021 | 156.13 | 158.96 | 149.98 | 152.84 | 759,084 | -4.63(-2.94%) |
Feb 11, 2021 | 169.09 | 169.09 | 152.20 | 157.47 | 862,398 | -6.84(-4.16%) |
Feb 10, 2021 | 179.64 | 183.61 | 155.94 | 164.31 | 1,159,740 | -11.30(-6.44%) |
Feb 09, 2021 | 183.62 | 184.66 | 173.79 | 175.61 | 744,646 | -6.66(-3.66%) |
Feb 08, 2021 | 166.54 | 182.49 | 163.01 | 182.27 | 773,351 | +20.60(+12.74%) |
Feb 05, 2021 | 153.27 | 163.22 | 150.28 | 161.67 | 596,050 | +11.77(+7.85%) |
Feb 04, 2021 | 148.24 | 153.23 | 144.53 | 149.90 | 411,017 | +3.66(+2.50%) |
Feb 03, 2021 | 150.65 | 155.14 | 144.26 | 146.24 | 803,508 | -4.84(-3.21%) |
Feb 02, 2021 | 147.17 | 152.31 | 138.06 | 151.08 | 780,245 | +8.75(+6.14%) |
Feb 01, 2021 | 134.31 | 143.22 | 130.27 | 142.34 | 1,229,401 | +16.81(+13.40%) |
Jan 29, 2021 | 127.30 | 135.50 | 119.19 | 125.52 | 1,242,960 | +2.98(+2.44%) |
Jan 28, 2021 | 127.84 | 132.32 | 119.92 | 122.54 | 873,417 | -1.87(-1.50%) |
Jan 27, 2021 | 124.28 | 140.25 | 115.70 | 124.41 | 1,357,289 | -5.14(-3.97%) |
Jan 26, 2021 | 138.10 | 140.77 | 127.58 | 129.55 | 1,020,092 | -6.92(-5.07%) |
Jan 25, 2021 | 127.31 | 136.63 | 122.27 | 136.48 | 1,127,546 | +10.89(+8.67%) |
Jan 22, 2021 | 118.90 | 127.10 | 117.74 | 125.58 | 732,850 | +4.33(+3.57%) |
Jan 21, 2021 | 131.24 | 131.92 | 119.87 | 121.26 | 806,227 | -8.62(-6.63%) |
Jan 20, 2021 | 132.05 | 135.90 | 128.61 | 129.87 | 621,084 | +0.16(+0.12%) |
Jan 19, 2021 | 127.84 | 132.02 | 127.11 | 129.71 | 550,261 | +5.97(+4.82%) |
Jan 15, 2021 | 126.58 | 134.14 | 120.89 | 123.74 | 980,115 | -3.82(-2.99%) |
Jan 14, 2021 | 117.99 | 128.34 | 117.88 | 127.56 | 916,170 | +10.91(+9.36%) |
Jan 13, 2021 | 118.66 | 121.87 | 115.90 | 116.65 | 607,652 | -1.30(-1.10%) |
Jan 12, 2021 | 116.81 | 120.67 | 114.44 | 117.95 | 873,669 | +2.46(+2.13%) |
Jan 11, 2021 | 116.12 | 118.79 | 110.00 | 115.50 | 695,857 | -3.40(-2.86%) |
Jan 08, 2021 | 117.49 | 125.10 | 111.76 | 118.90 | 1,143,350 | +0.66(+0.55%) |
Jan 07, 2021 | 108.54 | 118.55 | 107.78 | 118.24 | 1,200,173 | +12.91(+12.26%) |
Jan 06, 2021 | 97.90 | 109.44 | 97.28 | 105.33 | 1,383,985 | +5.67(+5.69%) |
Jan 05, 2021 | 98.65 | 100.84 | 96.87 | 99.66 | 608,841 | -0.19(-0.19%) |
Jan 04, 2021 | 101.57 | 103.47 | 95.95 | 99.85 | 1,004,734 | -0.07(-0.07%) |
Dec 31, 2020 | 99.92 | 99.92 | 99.92 | 737,418 | -7.59(-7.06%) | |
Dec 30, 2020 | 104.31 | 110.44 | 104.31 | 107.51 | 737,418 | +4.44(+4.30%) |
Dec 29, 2020 | 114.41 | 114.69 | 100.11 | 103.07 | 1,407,738 | -10.24(-9.03%) |
Dec 28, 2020 | 124.50 | 125.54 | 112.96 | 113.31 | 878,702 | -8.43(-6.92%) |
Dec 24, 2020 | 125.52 | 128.30 | 120.86 | 121.73 | 402,660 | -3.51(-2.80%) |
Dec 23, 2020 | 126.12 | 127.34 | 117.41 | 125.25 | 794,598 | +0.35(+0.28%) |
Dec 22, 2020 | 124.21 | 128.61 | 121.00 | 124.90 | 847,482 | +2.75(+2.25%) |
Dec 21, 2020 | 111.17 | 122.47 | 110.49 | 122.15 | 1,017,198 | +6.22(+5.36%) |
Dec 18, 2020 | 115.10 | 117.75 | 112.14 | 115.93 | 607,609 | +2.10(+1.84%) |
Dec 17, 2020 | 109.81 | 113.94 | 108.02 | 113.83 | 639,768 | +4.97(+4.57%) |
Dec 16, 2020 | 113.50 | 113.50 | 106.10 | 108.86 | 600,970 | -4.06(-3.59%) |
Dec 15, 2020 | 117.41 | 118.48 | 106.52 | 112.92 | 948,371 | +0.37(+0.33%) |
Dec 14, 2020 | 109.44 | 120.88 | 109.44 | 112.55 | 1,488,514 | +8.73(+8.41%) |
Dec 11, 2020 | 103.07 | 107.91 | 100.32 | 103.82 | 746,620 | -0.54(-0.51%) |
Dec 10, 2020 | 93.13 | 104.59 | 93.04 | 104.35 | 922,734 | +10.23(+10.87%) |
Dec 09, 2020 | 102.36 | 104.09 | 89.75 | 94.13 | 1,257,468 | -6.20(-6.18%) |
Dec 08, 2020 | 93.96 | 100.51 | 93.34 | 100.32 | 737,513 | +5.67(+5.99%) |
Dec 07, 2020 | 94.51 | 99.23 | 93.11 | 94.65 | 978,653 | +2.68(+2.91%) |
Dec 04, 2020 | 88.59 | 92.64 | 87.42 | 91.98 | 749,032 | +4.58(+5.24%) |
Dec 03, 2020 | 85.71 | 88.53 | 84.82 | 87.40 | 859,086 | +1.86(+2.18%) |
Dec 02, 2020 | 84.53 | 86.17 | 81.74 | 85.54 | 695,575 | +0.01(+0.01%) |