Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 112.84 | 114.15 | 112.77 | 113.34 | 806,900 | +0.28(+0.24%) |
Oct 28, 2021 | 111.52 | 113.08 | 111.52 | 113.06 | 861,006 | +1.54(+1.38%) |
Oct 27, 2021 | 112.77 | 113.71 | 111.45 | 111.52 | 771,054 | -1.97(-1.74%) |
Oct 26, 2021 | 113.66 | 113.50 | 861,459 | -0.17(-0.15%) | ||
Oct 25, 2021 | 115.54 | 116.26 | 113.36 | 113.66 | 673,290 | -1.78(-1.54%) |
Oct 22, 2021 | 115.69 | 116.68 | 114.90 | 115.44 | 736,792 | +0.08(+0.07%) |
Oct 21, 2021 | 116.34 | 116.74 | 115.00 | 115.36 | 1,049,353 | -0.26(-0.22%) |
Oct 20, 2021 | 114.22 | 115.75 | 111.60 | 115.61 | 1,781,765 | +3.78(+3.38%) |
Oct 19, 2021 | 111.38 | 111.84 | 109.75 | 111.84 | 1,024,759 | +0.38(+0.34%) |
Oct 18, 2021 | 111.14 | 113.39 | 110.51 | 111.46 | 1,200,136 | +0.13(+0.12%) |
Oct 15, 2021 | 111.36 | 111.79 | 110.34 | 111.33 | 1,093,265 | +0.76(+0.68%) |
Oct 14, 2021 | 107.32 | 110.67 | 107.09 | 110.58 | 1,408,373 | +3.85(+3.61%) |
Oct 13, 2021 | 106.48 | 106.85 | 104.52 | 106.72 | 787,389 | +0.24(+0.23%) |
Oct 12, 2021 | 106.61 | 108.05 | 106.16 | 106.48 | 1,004,849 | -0.17(-0.16%) |
Oct 11, 2021 | 107.01 | 107.89 | 106.48 | 106.65 | 787,951 | +0.30(+0.29%) |
Oct 08, 2021 | 104.91 | 107.37 | 104.52 | 106.35 | 664,751 | +2.30(+2.21%) |
Oct 07, 2021 | 103.86 | 104.77 | 103.21 | 104.04 | 939,213 | +1.58(+1.55%) |
Oct 06, 2021 | 101.30 | 102.56 | 100.01 | 102.46 | 582,464 | +0.28(+0.27%) |
Oct 05, 2021 | 100.00 | 102.80 | 99.55 | 102.18 | 774,666 | +2.65(+2.67%) |
Oct 04, 2021 | 98.89 | 102.17 | 98.89 | 99.53 | 816,927 | -1.09(-1.08%) |
Oct 01, 2021 | 99.89 | 101.37 | 98.17 | 100.62 | 1,163,666 | +1.31(+1.32%) |
Sep 30, 2021 | 101.96 | 102.23 | 99.25 | 99.31 | 675,211 | -2.28(-2.25%) |
Sep 29, 2021 | 102.64 | 102.64 | 101.48 | 101.59 | 659,219 | -0.75(-0.73%) |
Sep 28, 2021 | 103.71 | 105.56 | 102.00 | 102.34 | 775,548 | -1.34(-1.29%) |
Sep 27, 2021 | 101.06 | 104.16 | 101.06 | 103.68 | 725,490 | +2.97(+2.95%) |
Sep 24, 2021 | 100.49 | 101.94 | 100.49 | 100.71 | 745,100 | -0.05(-0.05%) |
Sep 23, 2021 | 99.37 | 101.51 | 99.06 | 100.76 | 599,177 | +2.72(+2.77%) |
Sep 22, 2021 | 97.46 | 99.08 | 97.16 | 98.04 | 783,529 | +1.77(+1.84%) |
Sep 21, 2021 | 97.89 | 98.34 | 96.12 | 96.27 | 770,013 | -1.25(-1.28%) |
Sep 20, 2021 | 97.53 | 98.40 | 96.03 | 97.52 | 1,086,233 | -2.15(-2.15%) |
Sep 17, 2021 | 99.33 | 101.47 | 98.80 | 99.67 | 1,424,096 | -1.24(-1.23%) |
Sep 16, 2021 | 102.95 | 103.36 | 100.35 | 100.91 | 727,601 | -1.08(-1.06%) |
Sep 15, 2021 | 102.31 | 102.88 | 101.37 | 101.99 | 1,036,303 | +0.54(+0.54%) |
Sep 14, 2021 | 105.43 | 105.43 | 100.62 | 101.45 | 1,245,300 | -3.32(-3.17%) |
Sep 13, 2021 | 104.61 | 106.10 | 103.91 | 104.76 | 1,092,350 | +1.09(+1.05%) |
Sep 10, 2021 | 105.94 | 105.55 | 103.12 | 103.68 | 872,921 | -1.87(-1.77%) |
Sep 09, 2021 | 104.56 | 106.72 | 104.47 | 105.55 | 577,177 | +0.62(+0.59%) |
Sep 08, 2021 | 105.28 | 106.64 | 104.54 | 104.93 | 685,341 | -0.75(-0.71%) |
Sep 07, 2021 | 107.58 | 107.58 | 105.62 | 105.68 | 647,488 | -1.76(-1.64%) |
Sep 03, 2021 | 107.87 | 108.12 | 107.08 | 107.44 | 548,664 | -0.50(-0.47%) |
Sep 02, 2021 | 107.45 | 107.99 | 106.92 | 107.94 | 735,714 | +0.90(+0.84%) |
Sep 01, 2021 | 108.29 | 108.66 | 106.34 | 107.04 | 791,658 | -1.46(-1.35%) |
Aug 31, 2021 | 108.08 | 108.75 | 107.67 | 108.51 | 796,296 | +0.42(+0.39%) |
Aug 30, 2021 | 111.14 | 111.46 | 108.07 | 108.09 | 553,942 | -2.72(-2.45%) |
Aug 27, 2021 | 108.80 | 110.87 | 108.80 | 110.81 | 855,598 | +2.06(+1.89%) |
Aug 26, 2021 | 109.40 | 109.86 | 108.73 | 108.75 | 502,479 | -0.58(-0.53%) |
Aug 25, 2021 | 107.47 | 109.84 | 107.09 | 109.32 | 520,069 | +2.21(+2.06%) |
Aug 24, 2021 | 106.70 | 107.64 | 106.67 | 107.12 | 500,874 | +0.66(+0.62%) |
Aug 23, 2021 | 105.23 | 106.99 | 104.71 | 106.46 | 524,276 | +1.54(+1.47%) |
Aug 20, 2021 | 104.19 | 105.02 | 103.67 | 104.92 | 505,307 | +0.95(+0.92%) |
Aug 19, 2021 | 103.62 | 105.08 | 103.12 | 103.97 | 658,061 | -0.78(-0.74%) |
Aug 18, 2021 | 104.69 | 106.69 | 104.40 | 104.75 | 705,262 | -0.59(-0.56%) |
Aug 17, 2021 | 105.62 | 106.32 | 104.37 | 105.34 | 509,667 | -1.17(-1.10%) |
Aug 16, 2021 | 105.78 | 106.70 | 104.89 | 106.51 | 461,256 | -0.03(-0.03%) |
Aug 13, 2021 | 107.91 | 107.91 | 106.33 | 106.54 | 450,133 | -1.04(-0.97%) |
Aug 12, 2021 | 107.95 | 107.97 | 106.89 | 107.58 | 702,790 | +0.20(+0.19%) |
Aug 11, 2021 | 106.37 | 107.60 | 105.41 | 107.38 | 1,097,880 | +1.48(+1.40%) |
Aug 10, 2021 | 105.29 | 106.28 | 104.61 | 105.90 | 1,057,587 | +0.65(+0.62%) |
Aug 09, 2021 | 105.10 | 105.95 | 104.30 | 105.25 | 739,668 | -0.38(-0.36%) |
Aug 06, 2021 | 103.73 | 106.04 | 103.69 | 105.62 | 665,378 | +2.87(+2.80%) |
Aug 05, 2021 | 102.06 | 102.81 | 102.00 | 102.75 | 624,687 | +0.95(+0.94%) |
Aug 04, 2021 | 102.54 | 102.62 | 101.69 | 101.80 | 583,911 | -1.36(-1.31%) |
Aug 03, 2021 | 102.97 | 103.28 | 100.66 | 103.15 | 1,025,905 | +0.67(+0.65%) |
Aug 02, 2021 | 104.17 | 105.83 | 102.43 | 102.48 | 612,331 | -0.83(-0.81%) |
Jul 30, 2021 | 103.54 | 103.97 | 102.93 | 103.32 | 797,017 | -0.70(-0.67%) |
Jul 29, 2021 | 103.11 | 104.83 | 102.30 | 104.01 | 552,518 | +1.62(+1.58%) |
Jul 28, 2021 | 103.41 | 103.44 | 101.77 | 102.39 | 682,923 | -0.35(-0.34%) |
Jul 27, 2021 | 102.09 | 103.90 | 101.01 | 102.74 | 890,539 | -0.26(-0.25%) |
Jul 26, 2021 | 101.91 | 103.20 | 101.91 | 103.00 | 499,356 | +0.92(+0.91%) |
Jul 23, 2021 | 102.34 | 102.72 | 101.05 | 102.07 | 659,975 | +0.60(+0.60%) |
Jul 22, 2021 | 102.99 | 103.94 | 100.92 | 101.47 | 696,038 | -2.54(-2.44%) |
Jul 21, 2021 | 103.67 | 104.99 | 102.47 | 104.00 | 909,144 | +1.65(+1.61%) |
Jul 20, 2021 | 99.12 | 103.34 | 98.57 | 102.36 | 1,082,368 | +3.52(+3.56%) |
Jul 19, 2021 | 101.61 | 101.65 | 98.18 | 98.84 | 1,133,042 | -4.75(-4.59%) |
Jul 16, 2021 | 104.46 | 104.56 | 103.05 | 103.59 | 717,135 | -0.66(-0.63%) |
Jul 15, 2021 | 103.05 | 105.20 | 102.50 | 104.25 | 976,712 | +0.50(+0.48%) |
Jul 14, 2021 | 105.28 | 106.02 | 103.07 | 103.75 | 951,580 | -1.35(-1.29%) |
Jul 13, 2021 | 106.22 | 106.42 | 104.82 | 105.10 | 471,180 | -1.37(-1.29%) |
Jul 12, 2021 | 105.31 | 106.98 | 104.55 | 106.48 | 535,519 | +0.69(+0.65%) |
Jul 09, 2021 | 103.73 | 106.15 | 103.68 | 105.79 | 863,538 | +3.63(+3.56%) |
Jul 08, 2021 | 102.81 | 103.02 | 101.22 | 102.16 | 919,376 | -2.25(-2.16%) |
Jul 07, 2021 | 104.29 | 104.73 | 102.78 | 104.41 | 695,443 | -0.30(-0.29%) |
Jul 06, 2021 | 106.68 | 106.87 | 104.00 | 104.71 | 937,450 | -2.16(-2.02%) |
Jul 02, 2021 | 106.66 | 107.03 | 105.69 | 106.87 | 508,210 | +0.38(+0.35%) |
Jul 01, 2021 | 106.26 | 106.82 | 105.81 | 106.49 | 456,469 | +0.64(+0.61%) |
Jun 30, 2021 | 105.08 | 106.02 | 104.63 | 105.85 | 648,904 | +0.63(+0.60%) |
Jun 29, 2021 | 105.56 | 106.58 | 104.68 | 105.22 | 588,322 | +0.30(+0.29%) |
Jun 28, 2021 | 106.13 | 106.19 | 104.29 | 104.92 | 931,534 | -1.53(-1.44%) |
Jun 25, 2021 | 105.08 | 107.17 | 104.64 | 106.45 | 1,377,758 | +1.78(+1.71%) |
Jun 24, 2021 | 102.90 | 104.98 | 102.73 | 104.66 | 737,856 | +1.89(+1.84%) |
Jun 23, 2021 | 103.05 | 103.28 | 102.45 | 102.77 | 598,432 | +0.18(+0.18%) |
Jun 22, 2021 | 103.42 | 103.42 | 101.82 | 102.58 | 911,459 | -1.02(-0.98%) |
Jun 21, 2021 | 101.30 | 103.68 | 100.74 | 103.60 | 764,842 | +3.55(+3.55%) |
Jun 18, 2021 | 101.64 | 101.80 | 99.79 | 100.05 | 2,090,415 | -2.97(-2.89%) |
Jun 17, 2021 | 108.45 | 109.28 | 102.36 | 103.02 | 1,704,905 | -5.91(-5.43%) |
Jun 16, 2021 | 107.78 | 111.88 | 104.97 | 108.94 | 2,327,769 | +0.74(+0.69%) |
Jun 15, 2021 | 106.63 | 108.59 | 106.28 | 108.20 | 689,271 | +1.61(+1.51%) |
Jun 14, 2021 | 107.42 | 107.81 | 106.06 | 106.59 | 902,149 | -1.07(-0.99%) |
Jun 11, 2021 | 107.74 | 108.52 | 107.33 | 107.66 | 716,990 | +0.43(+0.40%) |
Jun 10, 2021 | 109.31 | 109.42 | 107.12 | 107.23 | 923,406 | -0.73(-0.68%) |
Jun 09, 2021 | 108.12 | 108.44 | 107.48 | 107.96 | 633,258 | -1.23(-1.13%) |
Jun 08, 2021 | 107.69 | 109.52 | 107.00 | 109.19 | 924,291 | +0.95(+0.87%) |
Jun 07, 2021 | 110.12 | 110.13 | 107.94 | 108.24 | 845,661 | -1.33(-1.21%) |
Jun 04, 2021 | 109.83 | 110.00 | 108.56 | 109.57 | 1,298,480 | -0.39(-0.36%) |
Jun 03, 2021 | 109.39 | 110.86 | 109.21 | 109.96 | 834,075 | +0.32(+0.29%) |
Jun 02, 2021 | 110.31 | 110.75 | 108.94 | 109.64 | 1,037,435 | -0.94(-0.85%) |
Jun 01, 2021 | 111.78 | 112.04 | 110.32 | 110.58 | 747,601 | +0.28(+0.26%) |
May 28, 2021 | 110.80 | 111.31 | 109.56 | 110.30 | 880,118 | -0.25(-0.22%) |
May 27, 2021 | 111.07 | 111.96 | 110.13 | 110.54 | 1,081,476 | +0.46(+0.42%) |
May 26, 2021 | 110.38 | 110.53 | 108.66 | 110.08 | 573,027 | +0.57(+0.52%) |
May 25, 2021 | 109.77 | 111.44 | 109.15 | 109.51 | 888,300 | -0.31(-0.28%) |
May 24, 2021 | 109.55 | 110.06 | 108.77 | 109.82 | 520,891 | +0.71(+0.65%) |
May 21, 2021 | 107.52 | 110.00 | 107.52 | 109.11 | 831,551 | +1.57(+1.46%) |
May 20, 2021 | 106.37 | 108.27 | 106.17 | 107.54 | 655,540 | +0.75(+0.70%) |
May 19, 2021 | 105.59 | 106.91 | 104.92 | 106.79 | 803,416 | -0.04(-0.03%) |
May 18, 2021 | 109.48 | 109.98 | 106.78 | 106.83 | 1,156,503 | -2.95(-2.69%) |
May 17, 2021 | 109.28 | 110.13 | 108.16 | 109.78 | 674,329 | +0.41(+0.37%) |
May 14, 2021 | 108.96 | 110.12 | 108.55 | 109.37 | 903,772 | +1.01(+0.93%) |
May 13, 2021 | 105.61 | 108.89 | 105.61 | 108.36 | 629,485 | +2.47(+2.33%) |
May 12, 2021 | 107.50 | 109.50 | 105.59 | 105.89 | 776,677 | -1.87(-1.73%) |
May 11, 2021 | 108.90 | 110.54 | 107.50 | 107.76 | 619,825 | -1.62(-1.48%) |
May 10, 2021 | 109.24 | 110.73 | 108.81 | 109.38 | 622,038 | +0.82(+0.75%) |
May 07, 2021 | 103.76 | 108.73 | 103.76 | 108.56 | 718,887 | +0.44(+0.40%) |
May 06, 2021 | 107.57 | 108.20 | 105.40 | 108.12 | 720,152 | +1.26(+1.18%) |
May 05, 2021 | 105.71 | 107.39 | 104.25 | 106.87 | 882,218 | +1.91(+1.82%) |
May 04, 2021 | 104.43 | 105.36 | 103.23 | 104.96 | 1,203,685 | +0.48(+0.46%) |
May 03, 2021 | 104.29 | 105.02 | 102.75 | 104.47 | 835,517 | +0.90(+0.87%) |
Apr 30, 2021 | 103.70 | 104.00 | 103.05 | 103.57 | 997,115 | -0.55(-0.53%) |
Apr 29, 2021 | 101.44 | 104.27 | 101.11 | 104.13 | 944,105 | +2.34(+2.30%) |
Apr 28, 2021 | 101.73 | 102.31 | 101.09 | 101.79 | 656,768 | +0.60(+0.59%) |
Apr 27, 2021 | 98.90 | 101.37 | 98.77 | 101.19 | 904,256 | +1.84(+1.85%) |
Apr 26, 2021 | 99.88 | 101.21 | 99.16 | 99.35 | 590,658 | -0.34(-0.34%) |
Apr 23, 2021 | 97.01 | 100.09 | 96.82 | 99.69 | 986,018 | +2.52(+2.59%) |
Apr 22, 2021 | 96.94 | 97.94 | 96.10 | 97.17 | 1,217,177 | +0.02(+0.02%) |
Apr 21, 2021 | 96.92 | 97.91 | 95.61 | 97.15 | 1,119,486 | -0.57(-0.59%) |
Apr 20, 2021 | 96.81 | 99.65 | 95.84 | 97.72 | 1,711,802 | +1.04(+1.07%) |
Apr 19, 2021 | 97.40 | 97.56 | 95.76 | 96.68 | 1,587,804 | -0.62(-0.64%) |
Apr 16, 2021 | 99.60 | 99.63 | 96.56 | 97.30 | 1,644,388 | -1.47(-1.49%) |
Apr 15, 2021 | 100.03 | 100.03 | 98.39 | 98.78 | 1,184,437 | -1.42(-1.42%) |
Apr 14, 2021 | 98.89 | 100.48 | 98.64 | 100.20 | 923,222 | +1.21(+1.22%) |
Apr 13, 2021 | 99.43 | 99.64 | 98.38 | 98.99 | 932,039 | -1.09(-1.09%) |
Apr 12, 2021 | 98.37 | 100.11 | 98.37 | 100.08 | 798,290 | +1.13(+1.14%) |
Apr 09, 2021 | 97.88 | 99.35 | 97.26 | 98.95 | 972,942 | +2.01(+2.07%) |
Apr 08, 2021 | 96.73 | 97.23 | 96.05 | 96.94 | 650,985 | -0.29(-0.30%) |
Apr 07, 2021 | 96.92 | 97.48 | 96.23 | 97.23 | 646,637 | +1.02(+1.06%) |
Apr 06, 2021 | 96.77 | 97.30 | 95.56 | 96.21 | 626,940 | -1.06(-1.09%) |
Apr 05, 2021 | 97.00 | 97.88 | 96.25 | 97.27 | 923,385 | +1.13(+1.17%) |
Apr 01, 2021 | 94.95 | 96.37 | 93.22 | 96.14 | 701,112 | +0.47(+0.49%) |
Mar 31, 2021 | 96.80 | 97.27 | 95.14 | 95.66 | 1,127,671 | -1.74(-1.78%) |
Mar 30, 2021 | 97.80 | 98.26 | 96.05 | 97.40 | 1,124,082 | +0.40(+0.41%) |
Mar 29, 2021 | 95.11 | 97.63 | 94.63 | 97.00 | 1,258,245 | +0.66(+0.69%) |
Mar 26, 2021 | 94.14 | 96.42 | 93.77 | 96.34 | 1,118,197 | +2.66(+2.84%) |
Mar 25, 2021 | 90.60 | 94.00 | 89.58 | 93.68 | 1,002,740 | +3.26(+3.60%) |
Mar 24, 2021 | 89.78 | 91.57 | 89.65 | 90.42 | 1,149,999 | +1.39(+1.56%) |
Mar 23, 2021 | 90.18 | 90.55 | 88.61 | 89.03 | 1,308,125 | -1.60(-1.77%) |
Mar 22, 2021 | 92.59 | 92.74 | 90.44 | 90.63 | 1,113,191 | -2.76(-2.95%) |
Mar 19, 2021 | 93.77 | 94.73 | 92.30 | 93.39 | 5,688,557 | -1.32(-1.39%) |
Mar 18, 2021 | 96.40 | 97.06 | 94.20 | 94.71 | 1,235,756 | -0.47(-0.50%) |
Mar 17, 2021 | 95.79 | 96.68 | 94.10 | 95.18 | 1,440,655 | +0.25(+0.27%) |
Mar 16, 2021 | 94.64 | 95.97 | 94.27 | 94.93 | 1,202,691 | -0.47(-0.50%) |
Mar 15, 2021 | 93.44 | 95.50 | 93.02 | 95.40 | 1,366,540 | +2.22(+2.38%) |
Mar 12, 2021 | 93.72 | 94.56 | 92.85 | 93.18 | 936,464 | +0.63(+0.68%) |
Mar 11, 2021 | 91.22 | 93.01 | 90.63 | 92.55 | 1,006,397 | +0.92(+1.00%) |
Mar 10, 2021 | 91.72 | 93.23 | 91.11 | 91.63 | 1,369,147 | +0.88(+0.97%) |
Mar 09, 2021 | 90.88 | 93.04 | 89.57 | 90.75 | 1,426,762 | -1.08(-1.18%) |
Mar 08, 2021 | 91.08 | 93.17 | 90.51 | 91.84 | 1,074,566 | +1.53(+1.69%) |
Mar 05, 2021 | 89.61 | 90.62 | 87.61 | 90.31 | 1,037,792 | +2.12(+2.41%) |
Mar 04, 2021 | 89.28 | 89.49 | 86.77 | 88.19 | 1,065,550 | -0.89(-0.99%) |
Mar 03, 2021 | 87.23 | 90.70 | 87.23 | 89.07 | 1,032,984 | +1.13(+1.28%) |
Mar 02, 2021 | 89.16 | 89.61 | 87.87 | 87.94 | 971,529 | -1.40(-1.57%) |
Mar 01, 2021 | 88.07 | 90.42 | 87.50 | 89.34 | 865,102 | +3.36(+3.91%) |
Feb 26, 2021 | 87.65 | 87.96 | 85.75 | 85.98 | 1,227,317 | -2.38(-2.69%) |
Feb 25, 2021 | 90.79 | 92.08 | 88.03 | 88.36 | 1,118,734 | -2.27(-2.50%) |
Feb 24, 2021 | 87.99 | 90.79 | 87.99 | 90.63 | 764,664 | +2.46(+2.79%) |
Feb 23, 2021 | 88.24 | 89.73 | 88.00 | 88.17 | 1,031,082 | -0.07(-0.08%) |
Feb 22, 2021 | 87.04 | 88.67 | 86.54 | 88.24 | 1,296,811 | +1.19(+1.37%) |
Feb 19, 2021 | 86.80 | 87.76 | 86.33 | 87.05 | 1,184,721 | +0.27(+0.31%) |
Feb 18, 2021 | 87.54 | 87.98 | 86.11 | 86.78 | 675,065 | -1.31(-1.49%) |
Feb 17, 2021 | 89.61 | 89.61 | 87.83 | 88.09 | 1,079,930 | -1.32(-1.48%) |
Feb 16, 2021 | 89.47 | 90.37 | 89.15 | 89.41 | 1,033,160 | +0.70(+0.79%) |
Feb 12, 2021 | 87.52 | 88.75 | 87.52 | 88.70 | 740,838 | +1.04(+1.19%) |
Feb 11, 2021 | 87.38 | 88.66 | 86.69 | 87.66 | 637,157 | +0.17(+0.20%) |
Feb 10, 2021 | 88.48 | 89.10 | 87.37 | 87.49 | 789,575 | -0.86(-0.97%) |
Feb 09, 2021 | 88.21 | 88.88 | 86.94 | 88.35 | 818,554 | +0.09(+0.10%) |
Feb 08, 2021 | 87.90 | 88.58 | 87.57 | 88.26 | 852,873 | +0.44(+0.50%) |
Feb 05, 2021 | 87.71 | 88.26 | 86.73 | 87.82 | 715,612 | +0.57(+0.65%) |
Feb 04, 2021 | 85.02 | 87.31 | 84.36 | 87.25 | 933,076 | +2.72(+3.22%) |
Feb 03, 2021 | 82.83 | 84.91 | 82.58 | 84.53 | 907,396 | +1.27(+1.52%) |
Feb 02, 2021 | 82.57 | 84.25 | 82.39 | 83.26 | 836,286 | +1.41(+1.72%) |
Feb 01, 2021 | 81.58 | 82.43 | 81.01 | 81.85 | 831,795 | +1.24(+1.54%) |
Jan 29, 2021 | 81.79 | 82.46 | 79.72 | 80.61 | 1,101,963 | -1.81(-2.19%) |
Jan 28, 2021 | 82.86 | 83.57 | 82.31 | 82.42 | 1,198,112 | +0.83(+1.02%) |
Jan 27, 2021 | 82.96 | 84.83 | 81.27 | 81.59 | 1,560,155 | -3.01(-3.56%) |
Jan 26, 2021 | 85.98 | 85.98 | 84.56 | 84.60 | 914,103 | -0.61(-0.72%) |
Jan 25, 2021 | 84.39 | 86.16 | 84.15 | 85.21 | 1,381,108 | -0.29(-0.34%) |
Jan 22, 2021 | 85.96 | 86.23 | 83.47 | 85.50 | 1,451,139 | +0.34(+0.40%) |
Jan 21, 2021 | 86.26 | 87.13 | 84.38 | 85.16 | 1,854,908 | -0.52(-0.61%) |
Jan 20, 2021 | 87.65 | 87.65 | 85.18 | 85.68 | 1,938,104 | -2.31(-2.63%) |
Jan 19, 2021 | 87.28 | 88.57 | 86.34 | 88.00 | 996,138 | +0.83(+0.95%) |
Jan 15, 2021 | 88.47 | 89.24 | 86.52 | 87.17 | 831,672 | -2.94(-3.26%) |
Jan 14, 2021 | 89.61 | 90.26 | 88.66 | 90.10 | 920,583 | +1.23(+1.38%) |
Jan 13, 2021 | 89.14 | 89.84 | 88.50 | 88.87 | 778,300 | -0.92(-1.03%) |
Jan 12, 2021 | 87.96 | 89.93 | 87.58 | 89.80 | 958,270 | +1.32(+1.49%) |
Jan 11, 2021 | 87.49 | 88.49 | 86.25 | 88.48 | 858,035 | +0.90(+1.03%) |
Jan 08, 2021 | 88.35 | 88.50 | 86.23 | 87.57 | 705,544 | -0.62(-0.71%) |
Jan 07, 2021 | 88.40 | 89.69 | 88.15 | 88.20 | 842,164 | +0.26(+0.30%) |
Jan 06, 2021 | 85.07 | 88.69 | 83.78 | 87.93 | 1,519,939 | +4.95(+5.97%) |
Jan 05, 2021 | 81.94 | 83.82 | 81.92 | 82.98 | 1,078,942 | -0.62(-0.75%) |
Jan 04, 2021 | 84.52 | 84.95 | 82.33 | 83.61 | 811,174 | -0.58(-0.69%) |
Dec 31, 2020 | 84.18 | 84.18 | 84.18 | 426,822 | +1.10(+1.33%) | |
Dec 30, 2020 | 82.80 | 83.91 | 82.31 | 83.08 | 426,822 | +0.01(+0.01%) |
Dec 29, 2020 | 83.91 | 83.92 | 82.64 | 83.07 | 553,794 | -0.52(-0.62%) |
Dec 28, 2020 | 83.23 | 84.59 | 83.00 | 83.59 | 694,152 | +0.80(+0.97%) |
Dec 24, 2020 | 83.36 | 83.36 | 81.51 | 82.78 | 297,950 | -0.36(-0.43%) |
Dec 23, 2020 | 82.57 | 84.08 | 82.51 | 83.14 | 652,714 | +1.26(+1.53%) |
Dec 22, 2020 | 82.21 | 82.65 | 81.35 | 81.89 | 1,146,809 | -0.41(-0.49%) |
Dec 21, 2020 | 82.63 | 83.74 | 80.31 | 82.29 | 1,112,478 | -0.77(-0.92%) |
Dec 18, 2020 | 83.91 | 83.96 | 82.51 | 83.06 | 2,131,126 | -0.18(-0.22%) |
Dec 17, 2020 | 82.17 | 83.26 | 81.47 | 83.24 | 1,100,073 | +1.18(+1.44%) |
Dec 16, 2020 | 81.96 | 82.37 | 81.21 | 82.06 | 925,584 | +0.05(+0.07%) |
Dec 15, 2020 | 81.23 | 82.67 | 80.08 | 82.01 | 1,291,253 | +1.94(+2.43%) |
Dec 14, 2020 | 82.81 | 83.04 | 79.95 | 80.06 | 1,148,928 | -1.37(-1.69%) |
Dec 11, 2020 | 81.20 | 81.71 | 80.18 | 81.44 | 1,448,705 | -1.46(-1.77%) |
Dec 10, 2020 | 83.24 | 83.24 | 81.73 | 82.90 | 1,331,814 | -0.72(-0.86%) |
Dec 09, 2020 | 84.97 | 85.77 | 82.99 | 83.62 | 1,308,171 | -1.26(-1.49%) |
Dec 08, 2020 | 83.62 | 85.07 | 83.62 | 84.89 | 795,706 | +0.19(+0.22%) |
Dec 07, 2020 | 84.39 | 84.76 | 83.38 | 84.70 | 681,236 | -0.35(-0.41%) |
Dec 04, 2020 | 84.62 | 85.54 | 84.05 | 85.05 | 1,320,656 | +1.63(+1.96%) |
Dec 03, 2020 | 84.35 | 84.43 | 82.97 | 83.42 | 1,256,800 | -0.82(-0.97%) |
Dec 02, 2020 | 83.19 | 84.41 | 82.62 | 84.23 | 1,252,130 | +0.57(+0.68%) |
Dec 01, 2020 | 83.09 | 85.31 | 83.09 | 83.67 | 1,633,614 | +0.13(+0.16%) |
Nov 30, 2020 | 85.89 | 85.97 | 83.14 | 83.53 | 1,296,637 | -2.71(-3.14%) |
Nov 27, 2020 | 87.28 | 87.55 | 85.70 | 86.24 | 656,482 | -0.66(-0.76%) |
Nov 25, 2020 | 86.75 | 87.48 | 85.33 | 86.91 | 741,315 | -0.65(-0.75%) |
Nov 24, 2020 | 85.37 | 88.40 | 85.19 | 87.56 | 1,348,108 | +3.63(+4.33%) |
Nov 23, 2020 | 82.98 | 84.15 | 81.83 | 83.93 | 960,082 | +1.95(+2.37%) |
Nov 20, 2020 | 83.27 | 83.38 | 81.78 | 81.98 | 663,282 | -1.77(-2.11%) |
Nov 19, 2020 | 82.54 | 84.02 | 81.57 | 83.75 | 880,068 | +0.60(+0.72%) |
Nov 18, 2020 | 84.92 | 85.34 | 83.15 | 83.15 | 626,661 | -0.99(-1.17%) |
Nov 17, 2020 | 81.95 | 84.23 | 81.47 | 84.13 | 941,118 | +0.58(+0.70%) |
Nov 16, 2020 | 83.68 | 84.45 | 82.49 | 83.55 | 761,393 | +2.10(+2.58%) |
Nov 13, 2020 | 79.62 | 81.94 | 78.70 | 81.45 | 883,001 | +2.90(+3.69%) |
Nov 12, 2020 | 78.95 | 80.02 | 77.69 | 78.56 | 658,062 | -1.47(-1.84%) |
Nov 11, 2020 | 82.57 | 83.23 | 79.52 | 80.03 | 681,090 | -2.37(-2.87%) |
Nov 10, 2020 | 81.96 | 83.07 | 80.52 | 82.39 | 1,490,803 | +0.94(+1.16%) |
Nov 09, 2020 | 79.20 | 82.64 | 79.19 | 81.45 | 2,017,255 | +8.20(+11.19%) |
Nov 06, 2020 | 73.50 | 73.92 | 72.77 | 73.25 | 1,223,337 | +0.07(+0.10%) |
Nov 05, 2020 | 71.44 | 73.92 | 71.41 | 73.18 | 733,230 | +2.41(+3.41%) |
Nov 04, 2020 | 72.45 | 73.73 | 70.60 | 70.77 | 1,132,656 | -3.27(-4.42%) |
Nov 03, 2020 | 72.32 | 74.89 | 72.03 | 74.04 | 1,059,089 | +3.13(+4.41%) |