Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 114.22 | 115.19 | 108.91 | 109.48 | 90,583 | -6.58(-5.67%) |
Nov 29, 2021 | 117.72 | 118.26 | 115.83 | 116.06 | 49,938 | +0.93(+0.81%) |
Nov 26, 2021 | 117.26 | 119.49 | 114.00 | 115.13 | 90,304 | -1.34(-1.15%) |
Nov 24, 2021 | 116.29 | 116.92 | 115.06 | 116.47 | 56,437 | -0.12(-0.10%) |
Nov 23, 2021 | 115.19 | 116.88 | 113.60 | 116.58 | 111,655 | +0.32(+0.28%) |
Nov 22, 2021 | 118.25 | 119.46 | 115.83 | 116.26 | 174,611 | -1.48(-1.25%) |
Nov 19, 2021 | 120.92 | 122.27 | 117.55 | 117.74 | 97,880 | -2.28(-1.90%) |
Nov 18, 2021 | 120.31 | 120.25 | 119.80 | 120.02 | 51,012 | +0.12(+0.10%) |
Nov 17, 2021 | 119.49 | 121.32 | 118.31 | 119.91 | 84,411 | +0.57(+0.48%) |
Nov 16, 2021 | 117.89 | 121.41 | 117.22 | 119.33 | 280,287 | +1.35(+1.14%) |
Nov 15, 2021 | 120.92 | 120.92 | 117.70 | 117.98 | 34,813 | -2.11(-1.76%) |
Nov 12, 2021 | 120.46 | 120.85 | 118.34 | 120.09 | 42,266 | +1.47(+1.24%) |
Nov 11, 2021 | 119.81 | 119.81 | 117.55 | 118.62 | 44,573 | -0.89(-0.75%) |
Nov 10, 2021 | 118.37 | 119.52 | 60,710 | +1.04(+0.88%) | ||
Nov 09, 2021 | 119.74 | 120.12 | 117.79 | 118.48 | 56,648 | -1.48(-1.23%) |
Nov 08, 2021 | 118.12 | 120.14 | 117.03 | 119.95 | 99,907 | +1.84(+1.55%) |
Nov 05, 2021 | 119.27 | 119.97 | 115.12 | 118.12 | 186,093 | -3.62(-2.98%) |
Nov 04, 2021 | 123.85 | 123.85 | 119.27 | 121.74 | 90,408 | -2.58(-2.08%) |
Nov 03, 2021 | 121.49 | 124.41 | 120.40 | 124.32 | 99,812 | +2.31(+1.89%) |
Nov 02, 2021 | 121.57 | 123.95 | 118.33 | 122.01 | 117,407 | +2.18(+1.82%) |
Nov 01, 2021 | 120.80 | 121.18 | 118.70 | 119.84 | 91,377 | -0.64(-0.53%) |
Oct 29, 2021 | 116.69 | 120.66 | 115.31 | 120.48 | 98,973 | +3.37(+2.88%) |
Oct 28, 2021 | 114.67 | 118.32 | 114.67 | 117.11 | 54,711 | +2.88(+2.52%) |
Oct 27, 2021 | 117.50 | 117.80 | 114.15 | 114.22 | 68,668 | -2.90(-2.48%) |
Oct 26, 2021 | 116.10 | 117.91 | 117.13 | 66,268 | +1.84(+1.60%) | |
Oct 25, 2021 | 114.94 | 115.57 | 112.34 | 115.28 | 94,730 | +0.40(+0.35%) |
Oct 22, 2021 | 113.73 | 114.94 | 112.84 | 114.88 | 74,297 | +1.27(+1.12%) |
Oct 21, 2021 | 112.59 | 113.64 | 110.51 | 113.61 | 80,426 | +1.55(+1.39%) |
Oct 20, 2021 | 109.47 | 112.60 | 109.47 | 112.06 | 131,337 | +4.57(+4.25%) |
Oct 19, 2021 | 104.89 | 108.32 | 104.89 | 107.49 | 103,761 | +4.04(+3.91%) |
Oct 18, 2021 | 104.44 | 104.44 | 102.29 | 103.45 | 60,835 | -2.31(-2.19%) |
Oct 15, 2021 | 105.86 | 106.99 | 105.25 | 105.77 | 54,591 | +1.75(+1.68%) |
Oct 14, 2021 | 103.04 | 105.06 | 103.04 | 104.02 | 87,488 | +4.26(+4.27%) |
Oct 13, 2021 | 99.77 | 101.01 | 98.09 | 99.75 | 59,374 | +0.27(+0.27%) |
Oct 12, 2021 | 101.96 | 101.99 | 98.64 | 99.48 | 48,719 | -1.45(-1.43%) |
Oct 11, 2021 | 103.05 | 104.60 | 100.68 | 100.93 | 43,303 | -2.25(-2.18%) |
Oct 08, 2021 | 105.20 | 105.71 | 102.83 | 103.18 | 45,752 | -1.52(-1.45%) |
Oct 07, 2021 | 102.83 | 106.75 | 102.60 | 104.70 | 77,178 | +3.81(+3.77%) |
Oct 06, 2021 | 99.65 | 101.08 | 97.54 | 100.89 | 96,306 | -0.65(-0.64%) |
Oct 05, 2021 | 100.84 | 104.37 | 100.55 | 101.54 | 48,126 | +1.69(+1.69%) |
Oct 04, 2021 | 103.31 | 104.42 | 98.04 | 99.85 | 108,082 | -4.76(-4.55%) |
Oct 01, 2021 | 104.88 | 105.77 | 99.36 | 104.61 | 82,055 | +0.27(+0.26%) |
Sep 30, 2021 | 109.15 | 111.20 | 104.21 | 104.34 | 109,618 | -4.00(-3.69%) |
Sep 29, 2021 | 107.19 | 109.70 | 106.65 | 108.34 | 59,082 | +2.53(+2.39%) |
Sep 28, 2021 | 109.75 | 109.75 | 104.75 | 105.80 | 152,015 | -5.80(-5.20%) |
Sep 27, 2021 | 115.74 | 115.74 | 110.86 | 111.60 | 257,838 | -5.05(-4.33%) |
Sep 24, 2021 | 117.54 | 118.65 | 115.89 | 116.65 | 67,190 | -1.45(-1.23%) |
Sep 23, 2021 | 116.30 | 120.08 | 116.30 | 118.10 | 366,979 | +2.73(+2.37%) |
Sep 22, 2021 | 116.06 | 117.18 | 113.91 | 115.37 | 60,381 | +0.04(+0.03%) |
Sep 21, 2021 | 116.06 | 118.45 | 115.09 | 115.33 | 44,801 | +0.78(+0.68%) |
Sep 20, 2021 | 113.99 | 117.30 | 111.40 | 114.55 | 98,716 | -3.53(-2.99%) |
Sep 17, 2021 | 117.28 | 118.36 | 116.06 | 118.09 | 40,099 | +0.16(+0.14%) |
Sep 16, 2021 | 119.15 | 119.86 | 115.50 | 117.92 | 55,488 | -0.83(-0.70%) |
Sep 15, 2021 | 116.53 | 120.27 | 115.43 | 118.76 | 77,851 | +2.36(+2.03%) |
Sep 14, 2021 | 118.08 | 118.70 | 115.96 | 116.40 | 46,363 | -0.17(-0.14%) |
Sep 13, 2021 | 120.59 | 120.59 | 114.73 | 116.56 | 121,581 | -2.21(-1.86%) |
Sep 10, 2021 | 123.54 | 123.62 | 118.71 | 118.78 | 133,056 | -3.32(-2.72%) |
Sep 09, 2021 | 125.84 | 126.41 | 121.88 | 122.10 | 75,860 | -4.31(-3.41%) |
Sep 08, 2021 | 125.90 | 127.13 | 125.01 | 126.41 | 40,127 | -0.34(-0.27%) |
Sep 07, 2021 | 128.16 | 128.16 | 124.26 | 126.75 | 83,863 | -2.19(-1.70%) |
Sep 03, 2021 | 128.35 | 129.41 | 126.36 | 128.94 | 42,203 | +0.45(+0.35%) |
Sep 02, 2021 | 125.46 | 128.49 | 125.46 | 128.49 | 82,917 | +4.04(+3.25%) |
Sep 01, 2021 | 125.30 | 125.30 | 121.09 | 124.45 | 87,039 | -0.10(-0.08%) |
Aug 31, 2021 | 125.14 | 126.78 | 123.16 | 124.55 | 90,307 | -0.38(-0.30%) |
Aug 30, 2021 | 122.79 | 126.34 | 122.59 | 124.93 | 108,446 | +2.26(+1.84%) |
Aug 27, 2021 | 124.12 | 125.13 | 122.27 | 122.66 | 55,272 | -0.75(-0.61%) |
Aug 26, 2021 | 125.02 | 125.59 | 122.67 | 123.41 | 55,669 | -1.52(-1.21%) |
Aug 25, 2021 | 125.59 | 125.59 | 123.34 | 124.93 | 68,711 | -0.92(-0.73%) |
Aug 24, 2021 | 127.11 | 127.21 | 124.87 | 125.85 | 87,381 | -1.38(-1.08%) |
Aug 23, 2021 | 129.21 | 129.45 | 127.16 | 127.23 | 127,049 | +0.11(+0.08%) |
Aug 20, 2021 | 125.38 | 128.21 | 124.31 | 127.12 | 72,212 | +2.07(+1.65%) |
Aug 19, 2021 | 120.84 | 126.86 | 120.79 | 125.05 | 112,064 | +1.59(+1.29%) |
Aug 18, 2021 | 128.91 | 129.09 | 123.19 | 123.46 | 119,771 | -5.55(-4.31%) |
Aug 17, 2021 | 123.84 | 129.14 | 123.84 | 129.01 | 146,618 | +4.18(+3.35%) |
Aug 16, 2021 | 120.49 | 124.84 | 119.35 | 124.84 | 71,127 | +4.30(+3.57%) |
Aug 13, 2021 | 119.15 | 120.73 | 118.93 | 120.54 | 58,816 | +2.06(+1.74%) |
Aug 12, 2021 | 116.19 | 118.69 | 116.06 | 118.48 | 81,008 | +2.65(+2.29%) |
Aug 11, 2021 | 119.82 | 120.13 | 115.46 | 115.83 | 60,170 | -3.56(-2.98%) |
Aug 10, 2021 | 120.27 | 120.95 | 117.89 | 119.38 | 44,263 | -0.67(-0.56%) |
Aug 09, 2021 | 119.03 | 120.71 | 119.03 | 120.05 | 51,254 | +1.30(+1.10%) |
Aug 06, 2021 | 118.87 | 118.99 | 116.59 | 118.75 | 37,792 | -0.32(-0.27%) |
Aug 05, 2021 | 120.65 | 120.65 | 116.50 | 119.07 | 73,276 | -1.67(-1.38%) |
Aug 04, 2021 | 120.87 | 122.86 | 120.30 | 120.74 | 75,809 | -1.43(-1.17%) |
Aug 03, 2021 | 117.92 | 122.21 | 117.33 | 122.17 | 79,981 | +4.88(+4.16%) |
Aug 02, 2021 | 118.19 | 118.55 | 116.03 | 117.29 | 104,186 | +0.66(+0.57%) |
Jul 30, 2021 | 116.00 | 117.97 | 115.47 | 116.63 | 33,105 | +0.23(+0.20%) |
Jul 29, 2021 | 116.80 | 116.83 | 115.49 | 116.40 | 48,249 | +0.68(+0.59%) |
Jul 28, 2021 | 114.13 | 116.55 | 113.13 | 115.72 | 41,107 | +1.43(+1.25%) |
Jul 27, 2021 | 112.38 | 114.35 | 111.61 | 114.29 | 35,926 | +1.50(+1.33%) |
Jul 26, 2021 | 114.25 | 114.99 | 111.69 | 112.80 | 54,060 | -2.24(-1.95%) |
Jul 23, 2021 | 112.50 | 115.30 | 112.32 | 115.04 | 65,229 | +3.91(+3.51%) |
Jul 22, 2021 | 109.09 | 111.16 | 108.49 | 111.14 | 49,452 | +2.28(+2.10%) |
Jul 21, 2021 | 109.74 | 109.74 | 105.32 | 108.85 | 47,072 | +0.49(+0.46%) |
Jul 20, 2021 | 105.60 | 109.92 | 105.60 | 108.36 | 70,986 | +4.03(+3.86%) |
Jul 19, 2021 | 105.54 | 107.14 | 101.83 | 104.33 | 111,964 | -3.53(-3.27%) |
Jul 16, 2021 | 107.55 | 109.07 | 106.85 | 107.85 | 53,190 | +0.62(+0.58%) |
Jul 15, 2021 | 106.45 | 107.71 | 105.13 | 107.23 | 63,527 | -0.84(-0.78%) |
Jul 14, 2021 | 109.41 | 109.41 | 107.62 | 108.08 | 35,505 | -0.53(-0.48%) |
Jul 13, 2021 | 108.47 | 109.59 | 107.77 | 108.60 | 68,441 | -0.28(-0.26%) |
Jul 12, 2021 | 108.16 | 110.33 | 108.15 | 108.88 | 36,016 | +0.69(+0.64%) |
Jul 09, 2021 | 108.09 | 109.23 | 107.58 | 108.19 | 55,790 | +1.12(+1.04%) |
Jul 08, 2021 | 105.57 | 107.28 | 104.27 | 107.08 | 96,919 | -1.62(-1.49%) |
Jul 07, 2021 | 106.89 | 108.81 | 105.72 | 108.70 | 39,299 | +1.98(+1.86%) |
Jul 06, 2021 | 106.51 | 106.75 | 104.63 | 106.72 | 50,489 | -0.34(-0.32%) |
Jul 02, 2021 | 104.63 | 107.46 | 104.06 | 107.06 | 53,860 | +2.83(+2.71%) |
Jul 01, 2021 | 101.90 | 104.29 | 101.67 | 104.23 | 41,018 | +2.65(+2.61%) |
Jun 30, 2021 | 101.63 | 102.16 | 100.42 | 101.58 | 23,369 | -0.10(-0.10%) |
Jun 29, 2021 | 101.87 | 102.53 | 101.01 | 101.68 | 42,329 | +0.33(+0.33%) |
Jun 28, 2021 | 101.66 | 101.70 | 100.23 | 101.35 | 27,184 | +0.32(+0.32%) |
Jun 25, 2021 | 99.84 | 101.54 | 99.36 | 101.03 | 27,623 | +1.46(+1.46%) |
Jun 24, 2021 | 99.52 | 101.53 | 99.35 | 99.57 | 29,547 | +1.53(+1.57%) |
Jun 23, 2021 | 99.84 | 99.85 | 97.97 | 98.03 | 40,818 | -1.42(-1.43%) |
Jun 22, 2021 | 99.43 | 99.69 | 98.28 | 99.45 | 26,114 | +0.70(+0.71%) |
Jun 21, 2021 | 96.10 | 99.12 | 95.13 | 98.75 | 37,479 | +3.52(+3.69%) |
Jun 18, 2021 | 97.55 | 97.55 | 94.94 | 95.24 | 52,837 | -3.49(-3.53%) |
Jun 17, 2021 | 95.98 | 99.39 | 95.98 | 98.72 | 46,505 | +2.28(+2.37%) |
Jun 16, 2021 | 97.70 | 99.34 | 95.65 | 96.44 | 42,501 | -1.16(-1.18%) |
Jun 15, 2021 | 97.92 | 98.28 | 96.41 | 97.60 | 34,397 | +0.13(+0.13%) |
Jun 14, 2021 | 97.46 | 97.56 | 95.55 | 97.47 | 21,759 | +0.32(+0.33%) |
Jun 11, 2021 | 99.06 | 99.06 | 95.96 | 97.15 | 49,282 | -2.25(-2.27%) |
Jun 10, 2021 | 95.26 | 99.68 | 95.15 | 99.40 | 65,898 | +4.75(+5.02%) |
Jun 09, 2021 | 92.34 | 94.96 | 92.34 | 94.65 | 57,201 | +2.90(+3.17%) |
Jun 08, 2021 | 93.68 | 93.95 | 89.76 | 91.75 | 56,002 | -1.12(-1.20%) |
Jun 07, 2021 | 92.38 | 95.18 | 92.06 | 92.87 | 187,565 | +0.98(+1.07%) |
Jun 04, 2021 | 91.97 | 93.04 | 91.58 | 91.89 | 42,211 | +0.81(+0.89%) |
Jun 03, 2021 | 88.97 | 91.56 | 88.65 | 91.08 | 63,660 | +1.14(+1.26%) |
Jun 02, 2021 | 90.85 | 91.48 | 89.50 | 89.94 | 61,632 | -0.65(-0.72%) |
Jun 01, 2021 | 95.97 | 95.97 | 90.47 | 90.59 | 127,393 | -4.79(-5.02%) |
May 28, 2021 | 95.52 | 97.63 | 95.18 | 95.38 | 34,506 | +1.13(+1.20%) |
May 27, 2021 | 95.58 | 95.71 | 94.06 | 94.26 | 26,170 | -0.55(-0.58%) |
May 26, 2021 | 97.09 | 97.09 | 93.61 | 94.81 | 42,479 | -1.74(-1.80%) |
May 25, 2021 | 97.86 | 97.89 | 96.22 | 96.55 | 27,998 | -0.81(-0.83%) |
May 24, 2021 | 98.54 | 99.12 | 97.32 | 97.35 | 36,011 | +0.30(+0.31%) |
May 21, 2021 | 98.00 | 100.14 | 96.91 | 97.05 | 93,983 | -0.06(-0.06%) |
May 20, 2021 | 94.40 | 98.25 | 94.40 | 97.11 | 42,692 | +2.96(+3.15%) |
May 19, 2021 | 92.58 | 94.28 | 91.07 | 94.15 | 74,984 | -0.50(-0.53%) |
May 18, 2021 | 94.45 | 96.19 | 93.61 | 94.65 | 28,903 | +0.13(+0.13%) |
May 17, 2021 | 94.97 | 96.08 | 94.43 | 94.53 | 19,577 | -0.49(-0.51%) |
May 14, 2021 | 95.18 | 95.94 | 94.58 | 95.01 | 54,698 | +1.11(+1.18%) |
May 13, 2021 | 91.65 | 94.87 | 91.34 | 93.91 | 70,907 | +2.68(+2.94%) |
May 12, 2021 | 92.45 | 93.64 | 90.90 | 91.23 | 59,142 | -2.77(-2.94%) |
May 11, 2021 | 95.04 | 96.54 | 93.24 | 93.99 | 63,245 | -3.02(-3.11%) |
May 10, 2021 | 97.48 | 99.29 | 96.97 | 97.01 | 70,796 | +0.38(+0.39%) |
May 07, 2021 | 94.98 | 98.14 | 94.98 | 96.64 | 54,143 | +2.06(+2.18%) |
May 06, 2021 | 92.49 | 94.64 | 91.31 | 94.58 | 40,168 | +0.31(+0.33%) |
May 05, 2021 | 94.37 | 95.18 | 93.00 | 94.27 | 34,864 | +0.65(+0.70%) |
May 04, 2021 | 93.48 | 93.74 | 91.95 | 93.61 | 60,290 | +0.17(+0.19%) |
May 03, 2021 | 91.51 | 93.77 | 91.51 | 93.44 | 51,528 | +3.08(+3.41%) |
Apr 30, 2021 | 90.22 | 91.75 | 90.02 | 90.36 | 93,594 | -0.83(-0.91%) |
Apr 29, 2021 | 92.53 | 92.53 | 89.88 | 91.19 | 161,271 | -1.16(-1.25%) |
Apr 28, 2021 | 92.90 | 93.04 | 91.97 | 92.34 | 84,016 | -1.07(-1.14%) |
Apr 27, 2021 | 94.23 | 94.23 | 92.81 | 93.41 | 109,160 | -1.43(-1.51%) |
Apr 26, 2021 | 96.18 | 96.18 | 94.48 | 94.84 | 67,543 | -1.03(-1.07%) |
Apr 23, 2021 | 94.26 | 96.51 | 93.57 | 95.87 | 58,689 | +1.80(+1.91%) |
Apr 22, 2021 | 95.33 | 95.82 | 92.96 | 94.07 | 135,483 | -1.16(-1.21%) |
Apr 21, 2021 | 92.60 | 95.48 | 92.60 | 95.23 | 162,507 | +3.06(+3.32%) |
Apr 20, 2021 | 90.18 | 92.77 | 89.79 | 92.17 | 112,565 | +1.19(+1.31%) |
Apr 19, 2021 | 90.64 | 91.15 | 89.82 | 90.97 | 63,573 | +0.03(+0.03%) |
Apr 16, 2021 | 90.55 | 91.25 | 89.40 | 90.94 | 82,474 | +1.96(+2.20%) |
Apr 15, 2021 | 85.40 | 89.65 | 85.40 | 88.98 | 93,013 | +4.47(+5.29%) |
Apr 14, 2021 | 84.45 | 85.64 | 84.20 | 84.51 | 30,698 | -0.18(-0.22%) |
Apr 13, 2021 | 82.92 | 85.21 | 82.38 | 84.70 | 25,140 | +1.08(+1.29%) |
Apr 12, 2021 | 83.15 | 84.04 | 82.83 | 83.62 | 40,354 | +0.25(+0.30%) |
Apr 09, 2021 | 80.94 | 83.40 | 80.71 | 83.37 | 43,656 | +2.76(+3.42%) |
Apr 08, 2021 | 80.91 | 81.78 | 80.45 | 80.61 | 50,867 | +0.31(+0.39%) |
Apr 07, 2021 | 80.75 | 81.23 | 79.77 | 80.30 | 82,812 | -0.62(-0.77%) |
Apr 06, 2021 | 82.07 | 82.87 | 80.62 | 80.92 | 44,564 | -0.91(-1.12%) |
Apr 05, 2021 | 80.99 | 82.55 | 80.99 | 81.83 | 59,343 | +1.62(+2.02%) |
Apr 01, 2021 | 81.93 | 81.93 | 79.33 | 80.21 | 65,176 | -0.91(-1.13%) |
Mar 31, 2021 | 80.76 | 82.32 | 80.61 | 81.13 | 43,065 | +0.82(+1.02%) |
Mar 30, 2021 | 81.91 | 81.91 | 80.04 | 80.31 | 46,156 | -2.33(-2.82%) |
Mar 29, 2021 | 81.08 | 83.54 | 80.64 | 82.64 | 82,256 | +1.07(+1.31%) |
Mar 26, 2021 | 77.93 | 81.90 | 77.51 | 81.57 | 74,340 | +4.41(+5.71%) |
Mar 25, 2021 | 76.35 | 77.42 | 74.28 | 77.16 | 136,795 | +0.69(+0.90%) |
Mar 24, 2021 | 76.96 | 77.99 | 76.33 | 76.47 | 36,162 | -0.17(-0.23%) |
Mar 23, 2021 | 78.63 | 78.82 | 75.98 | 76.65 | 41,196 | -2.28(-2.89%) |
Mar 22, 2021 | 77.35 | 79.04 | 75.71 | 78.93 | 77,942 | +1.99(+2.59%) |
Mar 19, 2021 | 76.36 | 78.13 | 75.28 | 76.94 | 42,730 | +0.78(+1.02%) |
Mar 18, 2021 | 75.70 | 77.95 | 75.70 | 76.16 | 56,860 | -0.46(-0.60%) |
Mar 17, 2021 | 76.81 | 77.54 | 75.22 | 76.62 | 34,375 | -0.93(-1.20%) |
Mar 16, 2021 | 77.94 | 78.24 | 76.69 | 77.55 | 44,972 | +0.01(+0.01%) |
Mar 15, 2021 | 76.13 | 77.62 | 75.39 | 77.54 | 32,294 | +1.40(+1.84%) |
Mar 12, 2021 | 75.37 | 76.30 | 74.70 | 76.14 | 22,961 | +0.53(+0.71%) |
Mar 11, 2021 | 74.84 | 76.54 | 74.84 | 75.61 | 36,495 | +1.35(+1.82%) |
Mar 10, 2021 | 74.69 | 76.34 | 74.20 | 74.26 | 65,037 | +0.50(+0.68%) |
Mar 09, 2021 | 73.83 | 76.96 | 73.66 | 73.75 | 88,417 | +1.39(+1.92%) |
Mar 08, 2021 | 73.58 | 75.81 | 72.17 | 72.36 | 89,276 | -0.44(-0.60%) |
Mar 05, 2021 | 70.29 | 73.52 | 68.53 | 72.80 | 127,264 | +4.09(+5.95%) |
Mar 04, 2021 | 71.31 | 72.57 | 67.20 | 68.71 | 135,017 | -2.99(-4.17%) |
Mar 03, 2021 | 74.08 | 74.08 | 71.30 | 71.70 | 84,552 | -2.89(-3.88%) |
Mar 02, 2021 | 75.39 | 76.09 | 74.40 | 74.60 | 58,659 | -0.51(-0.69%) |
Mar 01, 2021 | 74.24 | 76.27 | 74.24 | 75.11 | 62,155 | +2.75(+3.80%) |
Feb 26, 2021 | 75.30 | 75.30 | 71.98 | 72.36 | 85,769 | -2.02(-2.72%) |
Feb 25, 2021 | 76.74 | 77.22 | 73.31 | 74.38 | 90,438 | -2.32(-3.03%) |
Feb 24, 2021 | 75.44 | 77.88 | 74.69 | 76.71 | 64,570 | +1.34(+1.78%) |
Feb 23, 2021 | 75.03 | 76.65 | 74.25 | 75.37 | 59,609 | -0.21(-0.28%) |
Feb 22, 2021 | 75.38 | 76.15 | 73.48 | 75.58 | 66,422 | -0.46(-0.60%) |
Feb 19, 2021 | 79.20 | 79.20 | 75.89 | 76.04 | 127,778 | -2.82(-3.57%) |
Feb 18, 2021 | 79.28 | 79.64 | 78.03 | 78.85 | 66,455 | -1.57(-1.96%) |
Feb 17, 2021 | 79.22 | 80.45 | 78.68 | 80.43 | 60,365 | +0.92(+1.16%) |
Feb 16, 2021 | 82.30 | 82.53 | 79.09 | 79.50 | 62,959 | -2.53(-3.09%) |
Feb 12, 2021 | 79.74 | 82.24 | 79.74 | 82.04 | 44,789 | +1.84(+2.29%) |
Feb 11, 2021 | 80.41 | 80.72 | 79.38 | 80.20 | 45,472 | +0.52(+0.66%) |
Feb 10, 2021 | 80.66 | 80.88 | 78.87 | 79.68 | 57,306 | +0.23(+0.29%) |
Feb 09, 2021 | 79.05 | 79.48 | 78.86 | 79.44 | 39,935 | +0.31(+0.39%) |
Feb 08, 2021 | 79.37 | 79.90 | 78.38 | 79.13 | 41,739 | +0.42(+0.53%) |
Feb 05, 2021 | 79.87 | 80.03 | 78.20 | 78.72 | 73,619 | +0.53(+0.68%) |
Feb 04, 2021 | 77.53 | 79.19 | 76.90 | 78.18 | 48,428 | +0.93(+1.21%) |
Feb 03, 2021 | 79.53 | 79.53 | 76.68 | 77.25 | 79,405 | -1.87(-2.37%) |
Feb 02, 2021 | 80.21 | 81.33 | 79.12 | 79.12 | 43,386 | +0.84(+1.08%) |
Feb 01, 2021 | 79.17 | 79.91 | 78.21 | 78.28 | 23,593 | +0.83(+1.07%) |
Jan 29, 2021 | 79.29 | 80.80 | 75.69 | 77.45 | 79,488 | -2.27(-2.85%) |
Jan 28, 2021 | 78.31 | 82.33 | 77.81 | 79.73 | 139,965 | +3.33(+4.36%) |
Jan 27, 2021 | 81.39 | 81.39 | 75.56 | 76.40 | 128,872 | -7.45(-8.88%) |
Jan 26, 2021 | 85.47 | 86.14 | 83.76 | 83.84 | 36,949 | -1.03(-1.21%) |
Jan 25, 2021 | 83.31 | 84.88 | 82.81 | 84.87 | 62,516 | +1.57(+1.89%) |
Jan 22, 2021 | 83.06 | 84.50 | 82.92 | 83.30 | 41,597 | -0.73(-0.87%) |
Jan 21, 2021 | 85.09 | 85.09 | 83.27 | 84.03 | 55,993 | -1.13(-1.32%) |
Jan 20, 2021 | 84.37 | 85.53 | 82.79 | 85.16 | 35,955 | +1.43(+1.71%) |
Jan 19, 2021 | 83.58 | 84.42 | 82.71 | 83.73 | 42,492 | +1.78(+2.17%) |
Jan 15, 2021 | 80.39 | 82.48 | 79.68 | 81.95 | 34,699 | +0.71(+0.87%) |
Jan 14, 2021 | 82.72 | 83.18 | 80.92 | 81.24 | 36,156 | -0.73(-0.89%) |
Jan 13, 2021 | 81.31 | 82.76 | 80.39 | 81.97 | 39,639 | +0.69(+0.85%) |
Jan 12, 2021 | 83.81 | 83.81 | 80.20 | 81.28 | 75,885 | -2.78(-3.30%) |
Jan 11, 2021 | 82.86 | 84.39 | 82.69 | 84.06 | 77,477 | +1.38(+1.67%) |
Jan 08, 2021 | 82.12 | 83.77 | 80.71 | 82.68 | 56,939 | +1.14(+1.39%) |
Jan 07, 2021 | 79.24 | 82.07 | 78.73 | 81.54 | 70,292 | +3.08(+3.92%) |
Jan 06, 2021 | 72.21 | 79.17 | 72.21 | 78.46 | 138,291 | +3.08(+4.08%) |
Jan 05, 2021 | 73.70 | 76.25 | 72.71 | 75.39 | 89,856 | +1.47(+1.98%) |
Jan 04, 2021 | 75.75 | 75.75 | 70.26 | 73.92 | 80,174 | -0.88(-1.18%) |
Dec 31, 2020 | 74.80 | 74.80 | 74.80 | 21,985 | +2.15(+2.95%) | |
Dec 30, 2020 | 73.04 | 73.87 | 72.43 | 72.66 | 21,985 | -0.06(-0.08%) |
Dec 29, 2020 | 72.35 | 73.62 | 72.02 | 72.71 | 63,274 | +1.18(+1.66%) |
Dec 28, 2020 | 72.25 | 72.60 | 71.15 | 71.53 | 38,392 | +0.48(+0.67%) |
Dec 24, 2020 | 70.62 | 71.44 | 70.38 | 71.05 | 13,591 | +0.58(+0.83%) |
Dec 23, 2020 | 70.90 | 72.01 | 70.47 | 70.47 | 47,047 | +0.07(+0.10%) |
Dec 22, 2020 | 71.04 | 71.14 | 69.24 | 70.40 | 44,370 | -0.53(-0.74%) |
Dec 21, 2020 | 70.12 | 71.18 | 67.14 | 70.93 | 107,965 | -2.41(-3.28%) |
Dec 18, 2020 | 73.34 | 73.71 | 70.97 | 73.34 | 42,733 | +0.31(+0.43%) |
Dec 17, 2020 | 71.43 | 73.13 | 71.21 | 73.03 | 60,079 | +2.19(+3.10%) |
Dec 16, 2020 | 71.21 | 71.77 | 70.14 | 70.83 | 49,041 | -0.58(-0.82%) |
Dec 15, 2020 | 70.61 | 71.82 | 69.68 | 71.42 | 38,378 | +2.34(+3.39%) |
Dec 14, 2020 | 72.32 | 73.40 | 69.08 | 69.08 | 75,669 | -1.64(-2.32%) |
Dec 11, 2020 | 71.15 | 71.15 | 69.38 | 70.72 | 106,988 | -1.10(-1.53%) |
Dec 10, 2020 | 71.53 | 72.83 | 71.41 | 71.81 | 28,512 | -0.19(-0.27%) |
Dec 09, 2020 | 73.59 | 73.62 | 71.11 | 72.01 | 54,914 | -0.62(-0.86%) |
Dec 08, 2020 | 70.72 | 72.88 | 70.64 | 72.63 | 97,363 | +1.52(+2.13%) |
Dec 07, 2020 | 72.51 | 72.51 | 70.46 | 71.12 | 128,193 | -1.45(-1.99%) |
Dec 04, 2020 | 70.55 | 72.56 | 70.08 | 72.56 | 57,150 | +2.38(+3.39%) |
Dec 03, 2020 | 70.53 | 71.09 | 69.47 | 70.18 | 48,188 | -0.50(-0.70%) |
Dec 02, 2020 | 68.94 | 70.90 | 68.94 | 70.68 | 75,753 | +1.92(+2.80%) |