Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.63 | 106.24 | 102.95 | 104.20 | 4,555,108 | +4.26(+4.26%) |
Sep 29, 2021 | 98.92 | 100.71 | 98.89 | 99.94 | 1,850,609 | +1.04(+1.05%) |
Sep 28, 2021 | 99.86 | 100.23 | 98.73 | 98.90 | 1,557,231 | -1.89(-1.88%) |
Sep 27, 2021 | 101.52 | 101.78 | 100.67 | 100.79 | 1,372,828 | -1.12(-1.10%) |
Sep 24, 2021 | 101.82 | 102.25 | 101.35 | 101.91 | 1,139,127 | -0.31(-0.30%) |
Sep 23, 2021 | 101.45 | 102.61 | 101.34 | 102.22 | 1,167,980 | +0.90(+0.89%) |
Sep 22, 2021 | 100.54 | 101.70 | 100.13 | 101.32 | 1,738,143 | +0.78(+0.77%) |
Sep 21, 2021 | 100.91 | 100.91 | 99.83 | 100.54 | 1,532,735 | +0.11(+0.11%) |
Sep 20, 2021 | 99.70 | 100.73 | 99.47 | 100.43 | 2,101,384 | -0.37(-0.37%) |
Sep 17, 2021 | 101.49 | 101.49 | 100.00 | 100.80 | 3,900,750 | -0.55(-0.54%) |
Sep 16, 2021 | 101.61 | 101.92 | 101.11 | 101.34 | 1,223,952 | -0.31(-0.31%) |
Sep 15, 2021 | 101.61 | 102.31 | 101.24 | 101.66 | 1,386,798 | +0.05(+0.05%) |
Sep 14, 2021 | 102.00 | 102.56 | 101.47 | 101.61 | 1,638,474 | +0.20(+0.19%) |
Sep 13, 2021 | 102.96 | 103.50 | 100.89 | 101.42 | 1,556,872 | -0.79(-0.77%) |
Sep 10, 2021 | 103.22 | 103.51 | 102.11 | 102.21 | 1,358,221 | -0.94(-0.91%) |
Sep 09, 2021 | 104.15 | 104.50 | 103.10 | 103.14 | 921,314 | -0.72(-0.70%) |
Sep 08, 2021 | 103.00 | 103.90 | 102.90 | 103.87 | 1,311,188 | +0.74(+0.72%) |
Sep 07, 2021 | 105.06 | 105.06 | 102.96 | 103.12 | 1,039,636 | -2.14(-2.03%) |
Sep 03, 2021 | 105.00 | 105.60 | 104.73 | 105.27 | 799,092 | -0.11(-0.11%) |
Sep 02, 2021 | 105.53 | 105.78 | 104.98 | 105.38 | 1,175,326 | +0.09(+0.09%) |
Sep 01, 2021 | 106.28 | 106.28 | 104.32 | 105.28 | 1,677,793 | -0.79(-0.74%) |
Aug 31, 2021 | 106.47 | 106.51 | 105.46 | 106.07 | 1,554,734 | -0.05(-0.04%) |
Aug 30, 2021 | 106.10 | 106.67 | 106.01 | 106.12 | 797,586 | +0.14(+0.13%) |
Aug 27, 2021 | 105.19 | 106.28 | 105.11 | 105.98 | 1,365,035 | +0.91(+0.86%) |
Aug 26, 2021 | 105.97 | 106.26 | 104.75 | 105.07 | 1,892,956 | -0.79(-0.74%) |
Aug 25, 2021 | 105.68 | 106.53 | 105.60 | 105.86 | 1,071,710 | -0.05(-0.04%) |
Aug 24, 2021 | 107.01 | 107.20 | 105.80 | 105.90 | 1,260,803 | -1.09(-1.02%) |
Aug 23, 2021 | 107.23 | 107.61 | 106.66 | 107.00 | 1,653,206 | +0.05(+0.04%) |
Aug 20, 2021 | 106.86 | 107.16 | 106.33 | 106.95 | 1,691,964 | +0.15(+0.14%) |
Aug 19, 2021 | 105.86 | 107.09 | 105.66 | 106.80 | 1,443,998 | +0.51(+0.48%) |
Aug 18, 2021 | 108.17 | 108.71 | 106.14 | 106.29 | 1,156,910 | -2.16(-1.99%) |
Aug 17, 2021 | 109.03 | 109.20 | 107.91 | 108.45 | 1,104,896 | -1.07(-0.97%) |
Aug 16, 2021 | 108.40 | 109.55 | 107.91 | 109.52 | 1,025,822 | +0.95(+0.87%) |
Aug 13, 2021 | 107.94 | 108.77 | 107.78 | 108.57 | 888,053 | +0.61(+0.57%) |
Aug 12, 2021 | 107.98 | 108.30 | 107.71 | 107.96 | 860,956 | -0.23(-0.21%) |
Aug 11, 2021 | 107.59 | 108.52 | 107.30 | 108.19 | 1,070,707 | +0.84(+0.79%) |
Aug 10, 2021 | 106.72 | 107.43 | 106.31 | 107.35 | 1,049,550 | +0.62(+0.58%) |
Aug 09, 2021 | 106.51 | 107.44 | 106.03 | 106.73 | 1,028,689 | -0.21(-0.20%) |
Aug 06, 2021 | 106.56 | 107.17 | 106.25 | 106.94 | 1,118,600 | +0.10(+0.10%) |
Aug 05, 2021 | 106.33 | 106.98 | 105.76 | 106.84 | 1,118,446 | +0.96(+0.91%) |
Aug 04, 2021 | 106.18 | 106.43 | 105.30 | 105.88 | 1,167,010 | -0.50(-0.47%) |
Aug 03, 2021 | 105.05 | 106.53 | 104.05 | 106.38 | 1,220,566 | +1.45(+1.38%) |
Aug 02, 2021 | 105.77 | 106.45 | 104.85 | 104.93 | 1,230,404 | -0.54(-0.51%) |
Jul 30, 2021 | 104.41 | 105.64 | 104.41 | 105.47 | 1,392,141 | +0.79(+0.75%) |
Jul 29, 2021 | 104.33 | 105.16 | 104.09 | 104.68 | 1,000,678 | +0.79(+0.76%) |
Jul 28, 2021 | 103.95 | 104.25 | 103.30 | 103.89 | 1,226,794 | -0.41(-0.40%) |
Jul 27, 2021 | 103.95 | 104.94 | 103.32 | 104.30 | 1,337,185 | +0.50(+0.48%) |
Jul 26, 2021 | 103.40 | 103.84 | 102.89 | 103.81 | 1,442,513 | +0.40(+0.38%) |
Jul 23, 2021 | 102.37 | 103.64 | 102.12 | 103.41 | 1,380,491 | +1.21(+1.18%) |
Jul 22, 2021 | 102.68 | 102.96 | 101.42 | 102.20 | 1,107,749 | -0.41(-0.40%) |
Jul 21, 2021 | 101.94 | 102.69 | 101.12 | 102.62 | 2,131,055 | +0.86(+0.84%) |
Jul 20, 2021 | 101.25 | 102.62 | 100.90 | 101.76 | 2,670,740 | +0.97(+0.96%) |
Jul 19, 2021 | 102.30 | 102.85 | 100.17 | 100.79 | 2,353,186 | -2.25(-2.18%) |
Jul 16, 2021 | 104.09 | 104.20 | 102.96 | 103.04 | 4,348,615 | -0.76(-0.73%) |
Jul 15, 2021 | 103.53 | 104.05 | 103.26 | 103.80 | 2,151,732 | +0.31(+0.30%) |
Jul 14, 2021 | 103.11 | 103.70 | 102.80 | 103.48 | 1,185,364 | +0.65(+0.63%) |
Jul 13, 2021 | 103.11 | 103.53 | 102.44 | 102.84 | 1,402,613 | -0.04(-0.04%) |
Jul 12, 2021 | 103.09 | 103.41 | 102.30 | 102.88 | 1,576,148 | -0.21(-0.21%) |
Jul 09, 2021 | 100.97 | 103.30 | 100.97 | 103.09 | 1,696,238 | +1.55(+1.52%) |
Jul 08, 2021 | 102.17 | 102.71 | 100.41 | 101.54 | 2,572,967 | +0.38(+0.37%) |
Jul 07, 2021 | 100.31 | 101.31 | 100.18 | 101.16 | 2,039,908 | +1.14(+1.14%) |
Jul 06, 2021 | 100.76 | 100.75 | 98.97 | 100.02 | 1,638,880 | -0.15(-0.15%) |
Jul 02, 2021 | 100.58 | 100.68 | 99.17 | 100.17 | 1,802,492 | +0.24(+0.24%) |
Jul 01, 2021 | 98.55 | 100.08 | 98.55 | 99.93 | 1,506,376 | +1.08(+1.09%) |
Jun 30, 2021 | 99.16 | 99.57 | 98.42 | 98.85 | 2,281,967 | -0.22(-0.22%) |
Jun 29, 2021 | 98.36 | 99.71 | 98.30 | 99.07 | 1,608,446 | +0.58(+0.59%) |
Jun 28, 2021 | 97.67 | 98.83 | 97.24 | 98.49 | 2,346,636 | +1.20(+1.23%) |
Jun 25, 2021 | 96.98 | 97.85 | 95.82 | 97.29 | 3,415,034 | +1.23(+1.28%) |
Jun 24, 2021 | 95.98 | 96.32 | 95.20 | 96.07 | 1,590,062 | +0.76(+0.80%) |
Jun 23, 2021 | 95.50 | 95.57 | 94.50 | 95.30 | 1,611,295 | -0.17(-0.17%) |
Jun 22, 2021 | 95.28 | 95.94 | 94.77 | 95.47 | 1,965,692 | -0.03(-0.03%) |
Jun 21, 2021 | 94.52 | 95.72 | 94.01 | 95.50 | 1,073,191 | +1.51(+1.61%) |
Jun 18, 2021 | 95.23 | 95.44 | 93.72 | 93.99 | 2,438,832 | -2.05(-2.13%) |
Jun 17, 2021 | 95.54 | 96.56 | 95.33 | 96.03 | 956,583 | +0.39(+0.40%) |
Jun 16, 2021 | 96.37 | 96.50 | 94.95 | 95.64 | 1,093,358 | -0.48(-0.50%) |
Jun 15, 2021 | 96.42 | 96.43 | 95.59 | 96.12 | 1,496,827 | -0.14(-0.14%) |
Jun 14, 2021 | 96.57 | 96.71 | 94.92 | 96.26 | 1,125,906 | -0.47(-0.49%) |
Jun 11, 2021 | 96.56 | 96.89 | 96.21 | 96.73 | 978,118 | +0.19(+0.20%) |
Jun 10, 2021 | 95.53 | 96.84 | 95.31 | 96.54 | 2,882,189 | +1.11(+1.17%) |
Jun 09, 2021 | 95.34 | 96.02 | 95.00 | 95.42 | 880,909 | +0.51(+0.53%) |
Jun 08, 2021 | 93.97 | 95.18 | 93.90 | 94.92 | 1,013,124 | +1.18(+1.26%) |
Jun 07, 2021 | 94.54 | 94.88 | 93.40 | 93.74 | 1,308,859 | -0.75(-0.79%) |
Jun 04, 2021 | 94.57 | 94.75 | 93.96 | 94.48 | 1,160,376 | +0.64(+0.69%) |
Jun 03, 2021 | 93.10 | 94.13 | 92.76 | 93.84 | 1,004,213 | -0.02(-0.02%) |
Jun 02, 2021 | 92.29 | 94.33 | 92.01 | 93.86 | 1,370,791 | +0.82(+0.88%) |
Jun 01, 2021 | 93.29 | 94.09 | 92.57 | 93.04 | 1,003,387 | -0.14(-0.15%) |
May 28, 2021 | 92.92 | 93.69 | 92.92 | 93.17 | 1,130,167 | +0.24(+0.26%) |
May 27, 2021 | 92.80 | 93.37 | 92.40 | 92.94 | 1,327,721 | +0.27(+0.29%) |
May 26, 2021 | 92.81 | 93.29 | 92.28 | 92.67 | 1,555,954 | -0.46(-0.49%) |
May 25, 2021 | 94.03 | 94.03 | 92.94 | 93.13 | 1,231,175 | -0.74(-0.79%) |
May 24, 2021 | 93.50 | 94.14 | 93.16 | 93.87 | 2,163,566 | +1.05(+1.13%) |
May 21, 2021 | 93.09 | 93.77 | 92.47 | 92.82 | 2,872,788 | +0.12(+0.13%) |
May 20, 2021 | 90.88 | 93.14 | 90.66 | 92.70 | 1,747,430 | +1.59(+1.75%) |
May 19, 2021 | 90.66 | 91.16 | 89.57 | 91.10 | 1,887,275 | -0.19(-0.21%) |
May 18, 2021 | 92.08 | 92.10 | 91.24 | 91.30 | 1,594,161 | -0.69(-0.75%) |
May 17, 2021 | 91.92 | 92.23 | 91.42 | 91.99 | 1,054,044 | -0.24(-0.26%) |
May 14, 2021 | 91.39 | 92.53 | 91.00 | 92.23 | 1,114,817 | +1.46(+1.60%) |
May 13, 2021 | 89.18 | 91.23 | 88.90 | 90.77 | 1,369,023 | +2.02(+2.27%) |
May 12, 2021 | 90.16 | 90.74 | 88.55 | 88.75 | 1,921,123 | -2.48(-2.72%) |
May 11, 2021 | 91.50 | 91.91 | 90.39 | 91.23 | 1,574,402 | -0.69(-0.75%) |
May 10, 2021 | 92.57 | 93.91 | 91.89 | 91.92 | 2,566,622 | -0.52(-0.56%) |
May 07, 2021 | 93.02 | 93.08 | 91.42 | 92.44 | 1,536,335 | -0.53(-0.57%) |
May 06, 2021 | 92.23 | 93.03 | 91.71 | 92.97 | 1,658,747 | +1.11(+1.21%) |
May 05, 2021 | 92.46 | 92.48 | 91.06 | 91.87 | 1,804,940 | -0.37(-0.40%) |
May 04, 2021 | 90.28 | 92.30 | 89.99 | 92.23 | 2,383,496 | +1.57(+1.74%) |
May 03, 2021 | 90.09 | 91.10 | 89.53 | 90.66 | 1,383,050 | +1.44(+1.61%) |
Apr 30, 2021 | 90.52 | 90.79 | 88.99 | 89.22 | 2,600,769 | -1.70(-1.87%) |
Apr 29, 2021 | 90.05 | 91.30 | 89.51 | 90.92 | 1,737,623 | +1.37(+1.53%) |
Apr 28, 2021 | 90.72 | 90.73 | 89.19 | 89.55 | 1,922,495 | -1.16(-1.28%) |
Apr 27, 2021 | 90.16 | 90.81 | 89.81 | 90.71 | 1,302,027 | +0.25(+0.27%) |
Apr 26, 2021 | 90.67 | 91.32 | 90.18 | 90.47 | 1,121,878 | -0.35(-0.38%) |
Apr 23, 2021 | 90.09 | 91.20 | 89.67 | 90.81 | 1,395,447 | +0.87(+0.97%) |
Apr 22, 2021 | 89.51 | 90.56 | 89.32 | 89.94 | 1,778,689 | +0.05(+0.06%) |
Apr 21, 2021 | 89.57 | 90.11 | 88.97 | 89.89 | 1,336,150 | +0.65(+0.73%) |
Apr 20, 2021 | 88.65 | 89.41 | 88.32 | 89.24 | 1,422,048 | +0.99(+1.12%) |
Apr 19, 2021 | 88.97 | 89.06 | 87.78 | 88.25 | 2,183,162 | -0.98(-1.10%) |
Apr 16, 2021 | 88.41 | 89.32 | 88.01 | 89.23 | 1,947,026 | +1.09(+1.24%) |
Apr 15, 2021 | 88.90 | 89.13 | 87.93 | 88.14 | 1,909,512 | -0.40(-0.45%) |
Apr 14, 2021 | 88.02 | 89.00 | 87.27 | 88.54 | 1,542,431 | +0.43(+0.49%) |
Apr 13, 2021 | 87.63 | 88.37 | 86.95 | 88.11 | 1,931,748 | +0.39(+0.45%) |
Apr 12, 2021 | 88.38 | 88.49 | 87.18 | 87.72 | 1,914,241 | -0.47(-0.53%) |
Apr 09, 2021 | 87.97 | 88.34 | 87.10 | 88.19 | 1,589,504 | +0.29(+0.33%) |
Apr 08, 2021 | 87.52 | 88.28 | 86.94 | 87.89 | 2,379,918 | +1.13(+1.30%) |
Apr 07, 2021 | 87.28 | 88.62 | 86.52 | 86.77 | 2,751,468 | -0.56(-0.64%) |
Apr 06, 2021 | 86.95 | 87.67 | 84.87 | 87.33 | 4,507,711 | -4.52(-4.92%) |
Apr 05, 2021 | 91.20 | 92.57 | 91.02 | 91.85 | 2,603,516 | +1.46(+1.62%) |
Apr 01, 2021 | 89.18 | 90.63 | 89.18 | 90.38 | 2,442,114 | +0.68(+0.75%) |
Mar 31, 2021 | 90.81 | 91.35 | 89.54 | 89.71 | 2,377,733 | -1.11(-1.22%) |
Mar 30, 2021 | 91.55 | 91.96 | 89.93 | 90.81 | 1,691,341 | -0.96(-1.05%) |
Mar 29, 2021 | 92.06 | 92.34 | 90.69 | 91.78 | 1,681,400 | -0.49(-0.54%) |
Mar 26, 2021 | 89.80 | 92.44 | 89.56 | 92.27 | 2,080,550 | +2.30(+2.55%) |
Mar 25, 2021 | 88.87 | 90.19 | 88.37 | 89.97 | 1,859,132 | +1.24(+1.39%) |
Mar 24, 2021 | 88.12 | 90.17 | 87.71 | 88.74 | 2,168,602 | +0.74(+0.84%) |
Mar 23, 2021 | 88.40 | 88.83 | 87.50 | 88.00 | 1,624,420 | -0.39(-0.45%) |
Mar 22, 2021 | 87.46 | 88.55 | 87.30 | 88.39 | 1,853,585 | +0.68(+0.77%) |
Mar 19, 2021 | 89.30 | 89.46 | 87.64 | 87.71 | 8,630,661 | -1.33(-1.49%) |
Mar 18, 2021 | 88.68 | 90.01 | 87.78 | 89.04 | 1,924,632 | -0.63(-0.70%) |
Mar 17, 2021 | 89.24 | 90.27 | 88.54 | 89.67 | 2,205,127 | -0.05(-0.06%) |
Mar 16, 2021 | 89.58 | 90.16 | 89.08 | 89.73 | 2,223,130 | +0.27(+0.30%) |
Mar 15, 2021 | 87.11 | 89.52 | 87.11 | 89.46 | 1,563,862 | +2.29(+2.62%) |
Mar 12, 2021 | 86.71 | 87.25 | 86.28 | 87.17 | 1,668,941 | +0.08(+0.09%) |
Mar 11, 2021 | 87.11 | 88.17 | 86.90 | 87.09 | 1,571,440 | +0.42(+0.49%) |
Mar 10, 2021 | 86.90 | 87.28 | 86.26 | 86.67 | 2,362,872 | +0.14(+0.16%) |
Mar 09, 2021 | 86.39 | 87.43 | 85.70 | 86.53 | 2,262,492 | +1.24(+1.45%) |
Mar 08, 2021 | 83.55 | 86.49 | 82.52 | 85.30 | 2,204,809 | +0.99(+1.17%) |
Mar 05, 2021 | 82.61 | 84.62 | 81.71 | 84.31 | 2,594,978 | +2.57(+3.15%) |
Mar 04, 2021 | 82.76 | 83.72 | 81.16 | 81.74 | 2,447,730 | -1.07(-1.29%) |
Mar 03, 2021 | 83.77 | 84.15 | 82.69 | 82.81 | 1,652,554 | -1.52(-1.80%) |
Mar 02, 2021 | 84.83 | 85.29 | 83.88 | 84.33 | 1,655,792 | -0.56(-0.66%) |
Mar 01, 2021 | 84.33 | 85.75 | 83.47 | 84.88 | 1,717,140 | +1.54(+1.84%) |
Feb 26, 2021 | 83.38 | 84.20 | 82.66 | 83.35 | 2,630,271 | -0.31(-0.37%) |
Feb 25, 2021 | 85.12 | 85.84 | 83.29 | 83.66 | 2,321,914 | -1.78(-2.09%) |
Feb 24, 2021 | 82.40 | 85.75 | 81.83 | 85.44 | 2,262,317 | +2.27(+2.73%) |
Feb 23, 2021 | 82.51 | 83.93 | 81.89 | 83.17 | 2,402,183 | +0.45(+0.54%) |
Feb 22, 2021 | 82.08 | 83.58 | 81.56 | 82.72 | 2,225,866 | +0.13(+0.16%) |
Feb 19, 2021 | 82.99 | 83.79 | 82.24 | 82.60 | 1,908,673 | -0.94(-1.13%) |
Feb 18, 2021 | 81.34 | 84.28 | 81.19 | 83.54 | 2,445,782 | +1.92(+2.35%) |
Feb 17, 2021 | 80.49 | 81.80 | 80.23 | 81.62 | 2,675,314 | +0.35(+0.43%) |
Feb 16, 2021 | 81.76 | 82.01 | 80.77 | 81.27 | 2,525,269 | -0.55(-0.67%) |
Feb 12, 2021 | 82.59 | 82.59 | 81.28 | 81.82 | 1,619,881 | -0.81(-0.99%) |
Feb 11, 2021 | 83.11 | 83.37 | 82.39 | 82.63 | 1,286,098 | -0.15(-0.18%) |
Feb 10, 2021 | 83.75 | 83.75 | 82.73 | 82.78 | 1,061,790 | -0.40(-0.48%) |
Feb 09, 2021 | 83.89 | 83.90 | 83.08 | 83.18 | 1,524,187 | -0.75(-0.89%) |
Feb 08, 2021 | 82.94 | 84.10 | 82.85 | 83.93 | 1,208,940 | +0.07(+0.09%) |
Feb 05, 2021 | 84.20 | 84.38 | 83.60 | 83.86 | 1,329,777 | +0.05(+0.05%) |
Feb 04, 2021 | 82.64 | 83.84 | 82.30 | 83.81 | 1,291,326 | +1.49(+1.81%) |
Feb 03, 2021 | 82.86 | 82.86 | 81.56 | 82.32 | 1,657,086 | -0.53(-0.64%) |
Feb 02, 2021 | 82.20 | 83.32 | 81.36 | 82.85 | 1,842,954 | +1.13(+1.38%) |
Feb 01, 2021 | 80.33 | 82.38 | 79.52 | 81.73 | 2,034,042 | +1.81(+2.27%) |
Jan 29, 2021 | 80.53 | 80.53 | 78.93 | 79.91 | 2,456,974 | -1.05(-1.30%) |
Jan 28, 2021 | 80.00 | 81.91 | 79.89 | 80.97 | 3,655,497 | +1.64(+2.07%) |
Jan 27, 2021 | 78.35 | 80.13 | 77.52 | 79.32 | 4,173,854 | -0.05(-0.06%) |
Jan 26, 2021 | 79.30 | 80.00 | 78.67 | 79.37 | 1,830,552 | +0.34(+0.43%) |
Jan 25, 2021 | 78.70 | 79.34 | 77.80 | 79.03 | 2,685,534 | +0.08(+0.10%) |
Jan 22, 2021 | 79.28 | 79.51 | 78.49 | 78.95 | 1,903,783 | -0.62(-0.78%) |
Jan 21, 2021 | 80.90 | 81.22 | 79.29 | 79.57 | 1,616,612 | -1.61(-1.98%) |
Jan 20, 2021 | 79.79 | 81.46 | 79.79 | 81.18 | 1,797,150 | +0.89(+1.11%) |
Jan 19, 2021 | 80.60 | 81.06 | 80.02 | 80.29 | 1,894,390 | -0.03(-0.03%) |
Jan 15, 2021 | 79.58 | 80.44 | 79.02 | 80.31 | 1,824,780 | +0.27(+0.34%) |
Jan 14, 2021 | 81.48 | 81.61 | 79.89 | 80.04 | 1,824,155 | -1.35(-1.66%) |
Jan 13, 2021 | 82.05 | 82.21 | 81.22 | 81.39 | 2,464,674 | -1.05(-1.28%) |
Jan 12, 2021 | 82.50 | 82.78 | 81.36 | 82.45 | 1,249,170 | -0.25(-0.31%) |
Jan 11, 2021 | 83.19 | 83.56 | 82.32 | 82.70 | 1,303,377 | -0.93(-1.11%) |
Jan 08, 2021 | 83.13 | 84.07 | 82.92 | 83.63 | 1,360,332 | +0.45(+0.54%) |
Jan 07, 2021 | 82.69 | 83.51 | 82.27 | 83.18 | 1,815,352 | +0.35(+0.42%) |
Jan 06, 2021 | 81.78 | 83.65 | 81.39 | 82.84 | 2,035,270 | +1.03(+1.26%) |
Jan 05, 2021 | 82.19 | 82.46 | 81.35 | 81.81 | 1,384,982 | -0.31(-0.38%) |
Jan 04, 2021 | 84.71 | 84.99 | 81.10 | 82.12 | 2,401,019 | -2.56(-3.03%) |
Dec 31, 2020 | 84.68 | 84.68 | 84.68 | 1,873,432 | +0.95(+1.13%) | |
Dec 30, 2020 | 84.82 | 85.45 | 83.33 | 83.74 | 1,873,432 | -0.91(-1.07%) |
Dec 29, 2020 | 86.33 | 86.33 | 84.44 | 84.65 | 1,016,485 | -1.05(-1.23%) |
Dec 28, 2020 | 86.91 | 87.06 | 85.20 | 85.70 | 1,312,213 | -0.37(-0.43%) |
Dec 24, 2020 | 86.25 | 86.35 | 84.87 | 86.07 | 926,694 | +0.28(+0.33%) |
Dec 23, 2020 | 90.43 | 90.84 | 85.72 | 85.79 | 3,705,234 | -2.03(-2.31%) |
Dec 22, 2020 | 87.63 | 88.33 | 87.57 | 87.82 | 2,362,414 | +0.04(+0.04%) |
Dec 21, 2020 | 86.92 | 88.31 | 86.30 | 87.78 | 2,376,445 | -0.30(-0.34%) |
Dec 18, 2020 | 87.36 | 88.27 | 87.04 | 88.08 | 3,512,349 | +1.15(+1.33%) |
Dec 17, 2020 | 86.19 | 87.02 | 85.73 | 86.93 | 1,632,926 | +1.07(+1.25%) |
Dec 16, 2020 | 84.91 | 86.19 | 84.01 | 85.86 | 3,121,234 | +0.85(+1.01%) |
Dec 15, 2020 | 83.26 | 85.02 | 82.71 | 85.00 | 2,531,288 | +2.00(+2.41%) |
Dec 14, 2020 | 84.04 | 84.68 | 82.97 | 83.00 | 1,537,141 | -0.45(-0.53%) |
Dec 11, 2020 | 82.79 | 83.51 | 82.46 | 83.45 | 1,913,136 | +0.44(+0.53%) |
Dec 10, 2020 | 84.00 | 84.15 | 82.88 | 83.01 | 2,077,563 | -1.71(-2.02%) |
Dec 09, 2020 | 84.80 | 85.08 | 84.11 | 84.72 | 1,671,030 | -0.10(-0.12%) |
Dec 08, 2020 | 85.17 | 85.22 | 84.27 | 84.82 | 1,104,263 | -0.20(-0.24%) |
Dec 07, 2020 | 85.37 | 85.64 | 84.65 | 85.02 | 1,605,120 | -0.84(-0.97%) |
Dec 04, 2020 | 85.05 | 85.93 | 84.50 | 85.86 | 1,830,502 | +1.06(+1.25%) |
Dec 03, 2020 | 83.93 | 85.21 | 83.93 | 84.79 | 1,048,218 | +0.44(+0.52%) |
Dec 02, 2020 | 85.00 | 85.08 | 83.87 | 84.36 | 1,559,375 | -0.69(-0.81%) |
Dec 01, 2020 | 85.19 | 85.39 | 84.53 | 85.05 | 1,506,329 | +0.39(+0.46%) |
Nov 30, 2020 | 84.53 | 84.86 | 83.34 | 84.66 | 2,033,213 | -0.20(-0.24%) |
Nov 27, 2020 | 84.58 | 85.06 | 84.29 | 84.86 | 612,881 | +0.23(+0.27%) |
Nov 25, 2020 | 85.43 | 85.43 | 84.15 | 84.63 | 1,014,280 | -0.55(-0.65%) |
Nov 24, 2020 | 83.96 | 85.26 | 83.27 | 85.18 | 1,888,912 | +1.60(+1.91%) |
Nov 23, 2020 | 83.18 | 83.74 | 82.60 | 83.58 | 1,867,795 | +1.21(+1.47%) |
Nov 20, 2020 | 83.68 | 83.68 | 82.33 | 82.38 | 1,353,840 | -1.31(-1.56%) |
Nov 19, 2020 | 83.33 | 83.81 | 82.61 | 83.68 | 1,283,647 | +0.16(+0.20%) |
Nov 18, 2020 | 83.96 | 84.60 | 83.45 | 83.52 | 1,753,828 | -0.55(-0.65%) |
Nov 17, 2020 | 83.69 | 84.19 | 83.18 | 84.07 | 1,743,445 | -0.57(-0.68%) |
Nov 16, 2020 | 84.03 | 84.81 | 83.59 | 84.64 | 1,516,419 | +1.15(+1.37%) |
Nov 13, 2020 | 82.80 | 83.60 | 82.19 | 83.49 | 995,794 | +1.35(+1.64%) |
Nov 12, 2020 | 83.29 | 83.58 | 81.66 | 82.15 | 1,326,131 | -1.05(-1.27%) |
Nov 11, 2020 | 83.42 | 83.76 | 82.57 | 83.20 | 1,181,599 | +0.24(+0.28%) |
Nov 10, 2020 | 81.28 | 84.24 | 81.28 | 82.97 | 1,756,862 | +0.64(+0.77%) |
Nov 09, 2020 | 85.13 | 86.29 | 82.29 | 82.33 | 2,643,786 | +2.34(+2.92%) |
Nov 06, 2020 | 78.92 | 80.32 | 78.65 | 79.99 | 1,261,083 | +1.29(+1.64%) |
Nov 05, 2020 | 79.18 | 79.83 | 78.26 | 78.70 | 1,625,827 | +1.01(+1.30%) |
Nov 04, 2020 | 81.18 | 81.32 | 77.54 | 77.70 | 2,652,599 | -0.95(-1.21%) |
Nov 03, 2020 | 76.33 | 79.14 | 76.33 | 78.65 | 1,786,463 | +2.94(+3.89%) |
Nov 02, 2020 | 75.60 | 76.45 | 74.90 | 75.70 | 1,590,899 | +0.95(+1.28%) |
Oct 30, 2020 | 73.72 | 74.83 | 73.65 | 74.75 | 2,051,887 | +0.38(+0.51%) |
Oct 29, 2020 | 72.03 | 75.05 | 71.83 | 74.37 | 1,637,544 | +2.07(+2.87%) |
Oct 28, 2020 | 72.68 | 73.75 | 72.11 | 72.29 | 1,771,932 | -1.61(-2.17%) |
Oct 27, 2020 | 74.53 | 75.03 | 73.75 | 73.90 | 1,061,745 | -0.50(-0.67%) |
Oct 26, 2020 | 75.36 | 75.78 | 73.78 | 74.40 | 1,540,572 | -2.30(-3.00%) |
Oct 23, 2020 | 76.27 | 76.78 | 75.82 | 76.70 | 1,334,497 | +0.94(+1.24%) |
Oct 22, 2020 | 74.59 | 75.95 | 74.20 | 75.76 | 1,295,177 | +1.24(+1.66%) |
Oct 21, 2020 | 74.27 | 75.03 | 73.96 | 74.52 | 1,315,925 | +0.31(+0.41%) |
Oct 20, 2020 | 74.33 | 75.18 | 73.66 | 74.22 | 1,099,046 | +0.32(+0.43%) |
Oct 19, 2020 | 75.60 | 76.05 | 73.63 | 73.90 | 1,554,194 | -1.62(-2.15%) |
Oct 16, 2020 | 75.55 | 76.35 | 75.22 | 75.52 | 1,492,260 | +0.41(+0.54%) |
Oct 15, 2020 | 75.28 | 75.74 | 74.49 | 75.12 | 1,458,157 | -0.96(-1.26%) |
Oct 14, 2020 | 75.11 | 76.43 | 74.94 | 76.07 | 2,004,631 | +1.21(+1.61%) |
Oct 13, 2020 | 75.17 | 75.47 | 74.49 | 74.86 | 1,728,923 | -0.01(-0.01%) |
Oct 12, 2020 | 75.06 | 75.45 | 74.33 | 74.87 | 1,994,875 | +0.55(+0.74%) |
Oct 09, 2020 | 74.45 | 74.85 | 73.58 | 74.32 | 1,507,227 | +0.30(+0.40%) |
Oct 08, 2020 | 73.96 | 75.32 | 73.57 | 74.03 | 2,057,349 | +1.40(+1.93%) |
Oct 07, 2020 | 72.55 | 73.21 | 72.31 | 72.63 | 2,152,087 | +0.98(+1.37%) |
Oct 06, 2020 | 72.77 | 74.73 | 71.32 | 71.64 | 3,816,819 | -1.82(-2.48%) |
Oct 05, 2020 | 72.29 | 73.77 | 72.13 | 73.47 | 2,832,441 | +1.82(+2.54%) |
Oct 02, 2020 | 70.36 | 72.15 | 70.36 | 71.64 | 1,788,494 | +0.07(+0.10%) |