Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 119.60 | 120.77 | 113.04 | 113.22 | 1,655,709 | -7.86(-6.49%) |
Nov 29, 2021 | 120.44 | 123.59 | 119.36 | 121.08 | 1,105,546 | +4.12(+3.52%) |
Nov 26, 2021 | 117.89 | 118.82 | 115.43 | 116.96 | 650,246 | -4.42(-3.64%) |
Nov 24, 2021 | 119.78 | 121.95 | 118.43 | 121.38 | 865,930 | +1.14(+0.95%) |
Nov 23, 2021 | 119.86 | 121.23 | 118.76 | 120.24 | 1,043,449 | +0.26(+0.22%) |
Nov 22, 2021 | 121.40 | 122.04 | 118.68 | 119.98 | 1,061,476 | -0.49(-0.40%) |
Nov 19, 2021 | 117.82 | 120.99 | 117.40 | 120.47 | 817,934 | +1.99(+1.68%) |
Nov 18, 2021 | 118.33 | 118.61 | 118.18 | 118.47 | 569,614 | +0.56(+0.47%) |
Nov 17, 2021 | 118.84 | 119.39 | 116.93 | 117.92 | 962,339 | -0.98(-0.83%) |
Nov 16, 2021 | 118.24 | 119.41 | 117.36 | 118.90 | 798,500 | +0.81(+0.68%) |
Nov 15, 2021 | 117.99 | 118.69 | 117.13 | 118.10 | 1,187,445 | +1.69(+1.45%) |
Nov 12, 2021 | 116.07 | 116.93 | 113.00 | 116.41 | 1,240,012 | +0.44(+0.38%) |
Nov 11, 2021 | 115.63 | 117.58 | 115.58 | 115.97 | 608,843 | +0.50(+0.43%) |
Nov 10, 2021 | 116.90 | 115.47 | 638,483 | -2.16(-1.84%) | ||
Nov 09, 2021 | 119.41 | 120.61 | 117.13 | 117.63 | 895,467 | -1.58(-1.33%) |
Nov 08, 2021 | 120.83 | 124.08 | 119.00 | 119.21 | 1,320,118 | +2.37(+2.03%) |
Nov 05, 2021 | 113.53 | 118.25 | 112.01 | 116.84 | 1,665,867 | +4.12(+3.65%) |
Nov 04, 2021 | 111.71 | 116.84 | 110.25 | 112.72 | 1,812,428 | -3.52(-3.03%) |
Nov 03, 2021 | 119.33 | 119.64 | 114.60 | 116.25 | 1,646,993 | -3.84(-3.20%) |
Nov 02, 2021 | 120.39 | 120.80 | 118.31 | 120.09 | 917,528 | -0.30(-0.25%) |
Nov 01, 2021 | 121.41 | 120.52 | 119.93 | 120.39 | 931,425 | -0.30(-0.25%) |
Oct 29, 2021 | 120.42 | 122.35 | 119.97 | 120.68 | 909,650 | -0.23(-0.19%) |
Oct 28, 2021 | 116.56 | 121.25 | 116.56 | 120.91 | 884,350 | +5.02(+4.33%) |
Oct 27, 2021 | 118.73 | 119.04 | 115.75 | 115.90 | 794,687 | -3.21(-2.70%) |
Oct 26, 2021 | 121.07 | 119.11 | 680,364 | -0.82(-0.68%) | ||
Oct 25, 2021 | 117.59 | 120.79 | 117.12 | 119.93 | 933,755 | +2.45(+2.08%) |
Oct 22, 2021 | 116.02 | 118.17 | 116.02 | 117.48 | 781,144 | +1.45(+1.25%) |
Oct 21, 2021 | 113.72 | 116.20 | 112.59 | 116.03 | 1,326,979 | +2.27(+1.99%) |
Oct 20, 2021 | 112.70 | 114.29 | 111.81 | 113.76 | 905,680 | +1.06(+0.94%) |
Oct 19, 2021 | 112.65 | 113.66 | 111.42 | 112.69 | 847,790 | +0.58(+0.52%) |
Oct 18, 2021 | 111.34 | 112.72 | 111.00 | 112.12 | 720,447 | +0.33(+0.29%) |
Oct 15, 2021 | 114.23 | 114.66 | 111.61 | 111.79 | 1,151,466 | -0.80(-0.71%) |
Oct 14, 2021 | 111.68 | 112.73 | 111.10 | 112.58 | 747,422 | +2.13(+1.93%) |
Oct 13, 2021 | 111.35 | 111.60 | 109.91 | 110.45 | 638,342 | -0.64(-0.57%) |
Oct 12, 2021 | 110.39 | 111.94 | 109.77 | 111.09 | 668,040 | +0.74(+0.67%) |
Oct 11, 2021 | 111.92 | 112.66 | 110.31 | 110.36 | 627,053 | -1.86(-1.66%) |
Oct 08, 2021 | 112.63 | 113.52 | 111.64 | 112.22 | 620,541 | -0.62(-0.55%) |
Oct 07, 2021 | 111.62 | 113.45 | 110.89 | 112.83 | 1,640,749 | +1.67(+1.50%) |
Oct 06, 2021 | 110.92 | 112.31 | 108.03 | 111.16 | 1,493,220 | -0.95(-0.84%) |
Oct 05, 2021 | 112.60 | 114.12 | 111.14 | 112.11 | 2,461,495 | -0.48(-0.42%) |
Oct 04, 2021 | 115.58 | 116.87 | 112.33 | 112.58 | 1,685,813 | -3.51(-3.03%) |
Oct 01, 2021 | 113.74 | 117.05 | 112.79 | 116.10 | 1,520,217 | +2.84(+2.50%) |
Sep 30, 2021 | 116.01 | 116.01 | 113.32 | 113.26 | 1,098,800 | -1.96(-1.70%) |
Sep 29, 2021 | 115.76 | 115.82 | 113.91 | 115.22 | 1,268,912 | +0.02(+0.02%) |
Sep 28, 2021 | 115.23 | 116.48 | 113.48 | 115.20 | 906,472 | -1.19(-1.03%) |
Sep 27, 2021 | 117.37 | 118.08 | 116.11 | 116.39 | 936,599 | -0.26(-0.22%) |
Sep 24, 2021 | 117.38 | 118.77 | 116.63 | 116.65 | 1,033,066 | -1.31(-1.11%) |
Sep 23, 2021 | 116.06 | 118.65 | 115.67 | 117.97 | 1,333,182 | +2.72(+2.36%) |
Sep 22, 2021 | 115.27 | 117.37 | 115.14 | 115.24 | 1,041,863 | +1.00(+0.87%) |
Sep 21, 2021 | 117.06 | 117.14 | 113.24 | 114.25 | 1,218,991 | -1.83(-1.58%) |
Sep 20, 2021 | 114.61 | 116.44 | 113.45 | 116.08 | 1,327,627 | -1.70(-1.44%) |
Sep 17, 2021 | 116.89 | 118.26 | 115.89 | 117.78 | 2,284,734 | +1.54(+1.33%) |
Sep 16, 2021 | 117.36 | 118.77 | 115.97 | 116.24 | 1,088,436 | -1.29(-1.10%) |
Sep 15, 2021 | 115.03 | 119.05 | 114.42 | 117.53 | 1,313,217 | +2.16(+1.87%) |
Sep 14, 2021 | 114.86 | 116.04 | 113.74 | 115.37 | 1,405,995 | +0.84(+0.73%) |
Sep 13, 2021 | 116.03 | 116.55 | 113.80 | 114.53 | 1,081,336 | -0.64(-0.55%) |
Sep 10, 2021 | 114.76 | 116.44 | 113.78 | 115.17 | 1,334,256 | +1.29(+1.14%) |
Sep 09, 2021 | 114.56 | 115.67 | 113.30 | 113.88 | 896,600 | -1.20(-1.05%) |
Sep 08, 2021 | 114.63 | 116.09 | 114.17 | 115.08 | 1,100,966 | +0.45(+0.39%) |
Sep 07, 2021 | 115.09 | 115.49 | 112.84 | 114.63 | 1,520,397 | -0.74(-0.64%) |
Sep 03, 2021 | 113.82 | 115.80 | 112.70 | 115.37 | 2,400,791 | +1.95(+1.72%) |
Sep 02, 2021 | 109.67 | 114.11 | 108.13 | 113.42 | 3,690,460 | +12.20(+12.06%) |
Sep 01, 2021 | 101.66 | 102.10 | 100.06 | 101.22 | 754,885 | -0.33(-0.32%) |
Aug 31, 2021 | 103.13 | 103.38 | 101.43 | 101.55 | 827,001 | -1.30(-1.27%) |
Aug 30, 2021 | 103.50 | 103.82 | 102.44 | 102.85 | 645,366 | +0.06(+0.06%) |
Aug 27, 2021 | 101.67 | 103.23 | 101.20 | 102.79 | 1,013,096 | +1.75(+1.73%) |
Aug 26, 2021 | 101.45 | 102.33 | 100.59 | 101.04 | 781,103 | -0.60(-0.59%) |
Aug 25, 2021 | 98.94 | 102.14 | 98.51 | 101.64 | 1,269,988 | +3.12(+3.17%) |
Aug 24, 2021 | 97.23 | 98.82 | 97.00 | 98.51 | 813,399 | +1.53(+1.58%) |
Aug 23, 2021 | 96.75 | 97.53 | 96.05 | 96.98 | 638,010 | +1.20(+1.26%) |
Aug 20, 2021 | 95.16 | 95.89 | 94.66 | 95.78 | 610,667 | +0.42(+0.44%) |
Aug 19, 2021 | 94.47 | 95.76 | 94.39 | 95.36 | 824,806 | -0.36(-0.37%) |
Aug 18, 2021 | 94.21 | 96.46 | 94.06 | 95.72 | 890,617 | +1.18(+1.25%) |
Aug 17, 2021 | 95.59 | 95.59 | 92.36 | 94.53 | 1,046,764 | -1.91(-1.98%) |
Aug 16, 2021 | 96.23 | 96.97 | 95.80 | 96.44 | 630,630 | -0.50(-0.51%) |
Aug 13, 2021 | 97.84 | 98.11 | 96.52 | 96.94 | 639,914 | -0.89(-0.90%) |
Aug 12, 2021 | 97.64 | 98.98 | 96.86 | 97.83 | 1,206,059 | +1.21(+1.26%) |
Aug 11, 2021 | 94.02 | 96.80 | 93.59 | 96.61 | 1,467,366 | +2.88(+3.08%) |
Aug 10, 2021 | 91.74 | 94.34 | 90.79 | 93.73 | 817,301 | +2.15(+2.35%) |
Aug 09, 2021 | 91.29 | 92.05 | 89.60 | 91.58 | 815,417 | -0.27(-0.29%) |
Aug 06, 2021 | 93.09 | 94.05 | 91.55 | 91.85 | 743,693 | -0.18(-0.19%) |
Aug 05, 2021 | 87.83 | 93.75 | 87.83 | 92.03 | 1,222,962 | +3.47(+3.92%) |
Aug 04, 2021 | 90.04 | 90.48 | 88.54 | 88.56 | 1,060,146 | -2.13(-2.35%) |
Aug 03, 2021 | 89.09 | 90.80 | 87.83 | 90.69 | 874,756 | +2.07(+2.33%) |
Aug 02, 2021 | 91.36 | 92.91 | 88.54 | 88.62 | 692,177 | -1.79(-1.98%) |
Jul 30, 2021 | 90.39 | 91.36 | 90.04 | 90.41 | 633,841 | -0.55(-0.60%) |
Jul 29, 2021 | 90.40 | 91.40 | 89.58 | 90.95 | 640,895 | +1.78(+2.00%) |
Jul 28, 2021 | 87.84 | 90.08 | 86.47 | 89.17 | 761,933 | +1.56(+1.78%) |
Jul 27, 2021 | 87.07 | 88.27 | 86.62 | 87.61 | 642,909 | -0.09(-0.10%) |
Jul 26, 2021 | 89.45 | 90.15 | 87.34 | 87.70 | 687,197 | -1.58(-1.77%) |
Jul 23, 2021 | 89.22 | 89.44 | 88.25 | 89.28 | 543,188 | +0.55(+0.62%) |
Jul 22, 2021 | 88.92 | 89.40 | 88.10 | 88.74 | 601,528 | -0.33(-0.37%) |
Jul 21, 2021 | 89.01 | 90.08 | 88.76 | 89.06 | 607,696 | +1.24(+1.42%) |
Jul 20, 2021 | 84.84 | 88.36 | 84.47 | 87.82 | 951,467 | +2.84(+3.35%) |
Jul 19, 2021 | 85.55 | 86.16 | 83.94 | 84.98 | 886,389 | -2.49(-2.84%) |
Jul 16, 2021 | 88.39 | 88.93 | 87.09 | 87.46 | 932,200 | -0.39(-0.44%) |
Jul 15, 2021 | 87.28 | 89.27 | 86.97 | 87.85 | 795,679 | -0.48(-0.54%) |
Jul 14, 2021 | 89.92 | 90.89 | 87.86 | 88.33 | 627,018 | -0.92(-1.04%) |
Jul 13, 2021 | 89.53 | 89.92 | 88.86 | 89.25 | 691,945 | -0.89(-0.98%) |
Jul 12, 2021 | 89.20 | 90.51 | 88.20 | 90.14 | 726,276 | +0.84(+0.94%) |
Jul 09, 2021 | 88.20 | 89.65 | 87.92 | 89.30 | 909,132 | +2.52(+2.90%) |
Jul 08, 2021 | 85.98 | 88.08 | 84.60 | 86.79 | 1,411,690 | -0.71(-0.81%) |
Jul 07, 2021 | 86.51 | 88.39 | 86.47 | 87.49 | 1,627,227 | -0.02(-0.02%) |
Jul 06, 2021 | 89.15 | 89.15 | 86.47 | 87.51 | 911,888 | -1.53(-1.72%) |
Jul 02, 2021 | 90.26 | 90.38 | 88.57 | 89.04 | 804,918 | -1.22(-1.36%) |
Jul 01, 2021 | 91.36 | 91.36 | 89.87 | 90.27 | 728,622 | +0.19(+0.21%) |
Jun 30, 2021 | 89.78 | 90.70 | 89.31 | 90.08 | 1,046,388 | -0.08(-0.09%) |
Jun 29, 2021 | 91.15 | 91.59 | 89.88 | 90.16 | 708,137 | -0.48(-0.53%) |
Jun 28, 2021 | 91.68 | 92.24 | 89.49 | 90.64 | 735,460 | -1.11(-1.21%) |
Jun 25, 2021 | 91.93 | 92.57 | 91.55 | 91.75 | 2,027,395 | +0.25(+0.27%) |
Jun 24, 2021 | 89.95 | 91.96 | 89.17 | 91.50 | 1,409,610 | +2.23(+2.49%) |
Jun 23, 2021 | 88.90 | 90.15 | 88.26 | 89.27 | 1,062,012 | +0.87(+0.99%) |
Jun 22, 2021 | 87.79 | 88.86 | 86.75 | 88.40 | 1,285,781 | +0.73(+0.83%) |
Jun 21, 2021 | 86.25 | 88.37 | 86.25 | 87.67 | 1,783,204 | +2.29(+2.68%) |
Jun 18, 2021 | 85.09 | 86.14 | 84.71 | 85.39 | 2,192,570 | -1.23(-1.42%) |
Jun 17, 2021 | 90.55 | 91.10 | 86.58 | 86.62 | 1,831,616 | -3.93(-4.34%) |
Jun 16, 2021 | 91.31 | 91.55 | 89.86 | 90.55 | 1,085,618 | -0.94(-1.03%) |
Jun 15, 2021 | 90.94 | 91.84 | 90.55 | 91.49 | 690,282 | +0.34(+0.37%) |
Jun 14, 2021 | 92.26 | 93.06 | 90.62 | 91.15 | 836,871 | -0.41(-0.45%) |
Jun 11, 2021 | 91.76 | 92.49 | 90.84 | 91.56 | 1,608,886 | +0.45(+0.49%) |
Jun 10, 2021 | 93.20 | 93.41 | 90.87 | 91.11 | 1,748,988 | -1.16(-1.26%) |
Jun 09, 2021 | 93.47 | 93.91 | 92.22 | 92.28 | 757,656 | -1.67(-1.78%) |
Jun 08, 2021 | 92.68 | 94.30 | 91.94 | 93.94 | 984,667 | +2.27(+2.47%) |
Jun 07, 2021 | 92.39 | 92.75 | 91.12 | 91.68 | 1,087,086 | -0.91(-0.99%) |
Jun 04, 2021 | 93.07 | 93.68 | 91.42 | 92.59 | 856,545 | -0.30(-0.32%) |
Jun 03, 2021 | 92.50 | 93.26 | 90.69 | 92.89 | 812,160 | -0.09(-0.10%) |
Jun 02, 2021 | 95.97 | 96.09 | 92.37 | 92.98 | 1,498,789 | -2.88(-3.01%) |
Jun 01, 2021 | 96.77 | 97.39 | 95.53 | 95.86 | 1,002,280 | +1.09(+1.15%) |
May 28, 2021 | 95.08 | 95.08 | 93.95 | 94.77 | 655,009 | -0.23(-0.24%) |
May 27, 2021 | 95.10 | 96.16 | 94.60 | 95.00 | 1,141,866 | +1.27(+1.36%) |
May 26, 2021 | 93.10 | 94.26 | 92.80 | 93.73 | 813,177 | +0.48(+0.51%) |
May 25, 2021 | 92.76 | 93.70 | 92.24 | 93.25 | 1,266,195 | +1.33(+1.45%) |
May 24, 2021 | 92.49 | 92.67 | 91.66 | 91.92 | 563,533 | -0.14(-0.15%) |
May 21, 2021 | 91.38 | 92.79 | 91.36 | 92.06 | 965,377 | +1.67(+1.85%) |
May 20, 2021 | 91.26 | 91.45 | 89.31 | 90.39 | 1,996,125 | -0.33(-0.36%) |
May 19, 2021 | 91.77 | 91.91 | 89.48 | 90.71 | 1,911,845 | -1.91(-2.06%) |
May 18, 2021 | 96.19 | 96.46 | 92.54 | 92.62 | 1,412,614 | -3.57(-3.71%) |
May 17, 2021 | 96.30 | 97.04 | 95.22 | 96.19 | 687,651 | -0.64(-0.66%) |
May 14, 2021 | 96.36 | 97.14 | 95.61 | 96.83 | 579,403 | +1.39(+1.46%) |
May 13, 2021 | 93.77 | 95.76 | 93.12 | 95.44 | 947,273 | +1.34(+1.43%) |
May 12, 2021 | 97.93 | 98.55 | 93.93 | 94.09 | 1,116,236 | -3.90(-3.98%) |
May 11, 2021 | 98.47 | 99.43 | 96.69 | 97.99 | 1,370,627 | -2.00(-2.00%) |
May 10, 2021 | 100.12 | 101.34 | 99.51 | 99.99 | 1,081,637 | +0.42(+0.42%) |
May 07, 2021 | 96.94 | 101.10 | 96.73 | 99.57 | 1,594,177 | +1.58(+1.61%) |
May 06, 2021 | 96.71 | 99.39 | 95.72 | 97.99 | 1,202,383 | +1.20(+1.24%) |
May 05, 2021 | 97.32 | 97.87 | 96.18 | 96.79 | 910,666 | -0.27(-0.28%) |
May 04, 2021 | 96.18 | 97.10 | 94.72 | 97.06 | 733,608 | +0.47(+0.48%) |
May 03, 2021 | 97.24 | 97.90 | 96.45 | 96.59 | 872,231 | +0.54(+0.56%) |
Apr 30, 2021 | 97.44 | 98.03 | 95.79 | 96.05 | 759,421 | -2.09(-2.13%) |
Apr 29, 2021 | 98.03 | 98.32 | 96.79 | 98.14 | 555,335 | +0.88(+0.91%) |
Apr 28, 2021 | 97.65 | 97.82 | 97.11 | 97.25 | 585,056 | -0.33(-0.34%) |
Apr 27, 2021 | 97.17 | 97.77 | 96.43 | 97.58 | 730,435 | +0.46(+0.47%) |
Apr 26, 2021 | 97.87 | 98.35 | 96.76 | 97.13 | 838,237 | +0.08(+0.08%) |
Apr 23, 2021 | 95.24 | 97.35 | 94.95 | 97.05 | 852,387 | +1.71(+1.79%) |
Apr 22, 2021 | 95.18 | 96.18 | 94.27 | 95.34 | 1,131,891 | +0.35(+0.37%) |
Apr 21, 2021 | 93.43 | 95.08 | 92.80 | 94.99 | 858,750 | +1.81(+1.94%) |
Apr 20, 2021 | 94.71 | 94.78 | 91.61 | 93.18 | 1,217,216 | -2.07(-2.17%) |
Apr 19, 2021 | 95.70 | 95.89 | 94.63 | 95.25 | 718,531 | +0.13(+0.14%) |
Apr 16, 2021 | 95.34 | 95.90 | 94.05 | 95.12 | 924,526 | +0.42(+0.44%) |
Apr 15, 2021 | 93.94 | 94.74 | 93.16 | 94.70 | 913,555 | +1.26(+1.35%) |
Apr 14, 2021 | 92.93 | 94.42 | 92.75 | 93.44 | 1,183,275 | -0.05(-0.05%) |
Apr 13, 2021 | 92.95 | 93.91 | 92.11 | 93.49 | 1,867,663 | +0.80(+0.87%) |
Apr 12, 2021 | 93.24 | 93.56 | 92.18 | 92.68 | 982,176 | -0.47(-0.50%) |
Apr 09, 2021 | 91.35 | 93.18 | 90.84 | 93.15 | 939,417 | +2.19(+2.40%) |
Apr 08, 2021 | 90.73 | 91.33 | 89.56 | 90.96 | 1,116,370 | +0.42(+0.46%) |
Apr 07, 2021 | 91.59 | 91.67 | 89.88 | 90.55 | 1,572,345 | -1.04(-1.14%) |
Apr 06, 2021 | 91.24 | 93.53 | 91.24 | 91.59 | 1,940,448 | +0.22(+0.24%) |
Apr 05, 2021 | 90.36 | 91.59 | 89.62 | 91.37 | 1,376,508 | +2.80(+3.16%) |
Apr 01, 2021 | 88.40 | 89.61 | 87.51 | 88.57 | 1,368,041 | +1.18(+1.35%) |
Mar 31, 2021 | 87.58 | 88.30 | 86.07 | 87.39 | 1,421,621 | +0.41(+0.47%) |
Mar 30, 2021 | 83.72 | 87.17 | 83.57 | 86.98 | 1,581,845 | +3.23(+3.85%) |
Mar 29, 2021 | 85.98 | 87.17 | 83.51 | 83.75 | 1,023,177 | -2.80(-3.24%) |
Mar 26, 2021 | 84.09 | 86.61 | 83.14 | 86.55 | 1,262,125 | +3.64(+4.38%) |
Mar 25, 2021 | 81.19 | 83.44 | 79.85 | 82.92 | 1,125,604 | +1.19(+1.46%) |
Mar 24, 2021 | 82.78 | 83.89 | 81.58 | 81.72 | 1,756,540 | -0.11(-0.13%) |
Mar 23, 2021 | 83.55 | 84.37 | 81.06 | 81.83 | 1,913,344 | -2.64(-3.13%) |
Mar 22, 2021 | 84.88 | 85.19 | 83.30 | 84.48 | 738,721 | -0.41(-0.48%) |
Mar 19, 2021 | 84.63 | 85.80 | 83.26 | 84.88 | 1,401,466 | -0.35(-0.41%) |
Mar 18, 2021 | 87.45 | 88.14 | 85.12 | 85.23 | 1,165,809 | -2.11(-2.41%) |
Mar 17, 2021 | 86.92 | 87.80 | 86.35 | 87.34 | 1,045,436 | +0.67(+0.77%) |
Mar 16, 2021 | 88.30 | 88.31 | 86.36 | 86.67 | 972,347 | -1.58(-1.79%) |
Mar 15, 2021 | 87.58 | 88.37 | 86.75 | 88.25 | 899,621 | +0.21(+0.24%) |
Mar 12, 2021 | 86.80 | 88.11 | 86.56 | 88.04 | 679,993 | +1.22(+1.41%) |
Mar 11, 2021 | 85.80 | 87.65 | 85.24 | 86.82 | 1,400,842 | +1.91(+2.25%) |
Mar 10, 2021 | 82.48 | 85.23 | 82.13 | 84.91 | 1,430,813 | +2.24(+2.72%) |
Mar 09, 2021 | 83.56 | 84.09 | 82.49 | 82.67 | 955,095 | -0.11(-0.13%) |
Mar 08, 2021 | 83.67 | 84.33 | 82.29 | 82.78 | 1,517,856 | +0.22(+0.26%) |
Mar 05, 2021 | 82.11 | 83.08 | 78.26 | 82.56 | 1,661,322 | +1.28(+1.58%) |
Mar 04, 2021 | 81.69 | 81.95 | 78.51 | 81.28 | 2,458,298 | -0.89(-1.09%) |
Mar 03, 2021 | 83.64 | 84.47 | 82.02 | 82.17 | 1,391,765 | -1.47(-1.76%) |
Mar 02, 2021 | 84.77 | 84.80 | 83.00 | 83.64 | 1,340,063 | -1.48(-1.74%) |
Mar 01, 2021 | 85.10 | 87.08 | 84.64 | 85.12 | 1,505,888 | +1.84(+2.21%) |
Feb 26, 2021 | 84.02 | 85.18 | 82.09 | 83.28 | 1,546,546 | -0.75(-0.90%) |
Feb 25, 2021 | 83.43 | 85.65 | 82.87 | 84.04 | 2,045,748 | +3.46(+4.29%) |
Feb 24, 2021 | 78.15 | 81.44 | 77.84 | 80.58 | 1,732,268 | +2.90(+3.73%) |
Feb 23, 2021 | 76.56 | 78.21 | 74.33 | 77.68 | 1,226,178 | +0.30(+0.39%) |
Feb 22, 2021 | 76.64 | 78.15 | 75.55 | 77.38 | 1,118,368 | +0.66(+0.85%) |
Feb 19, 2021 | 76.08 | 77.25 | 75.90 | 76.73 | 808,159 | +1.36(+1.81%) |
Feb 18, 2021 | 75.84 | 75.98 | 73.40 | 75.37 | 799,294 | -0.94(-1.24%) |
Feb 17, 2021 | 76.84 | 77.49 | 75.51 | 76.31 | 608,998 | -0.77(-1.00%) |
Feb 16, 2021 | 78.22 | 79.01 | 76.82 | 77.09 | 633,613 | -0.26(-0.33%) |
Feb 12, 2021 | 76.18 | 77.52 | 76.04 | 77.34 | 641,533 | +0.85(+1.12%) |
Feb 11, 2021 | 76.05 | 78.00 | 75.61 | 76.49 | 882,041 | +0.78(+1.04%) |
Feb 10, 2021 | 76.92 | 76.92 | 75.64 | 75.71 | 854,523 | -0.94(-1.23%) |
Feb 09, 2021 | 76.13 | 77.36 | 75.59 | 76.65 | 778,231 | +0.59(+0.77%) |
Feb 08, 2021 | 76.23 | 76.55 | 75.57 | 76.06 | 858,523 | +0.63(+0.83%) |
Feb 05, 2021 | 75.63 | 75.70 | 74.29 | 75.44 | 691,672 | +0.64(+0.85%) |
Feb 04, 2021 | 73.76 | 74.92 | 73.21 | 74.80 | 935,813 | +1.18(+1.61%) |
Feb 03, 2021 | 75.12 | 75.12 | 73.56 | 73.62 | 867,108 | -1.69(-2.24%) |
Feb 02, 2021 | 73.43 | 76.27 | 73.06 | 75.31 | 1,329,772 | +2.92(+4.03%) |
Feb 01, 2021 | 71.08 | 72.61 | 69.98 | 72.39 | 1,468,597 | +2.39(+3.42%) |
Jan 29, 2021 | 71.66 | 71.78 | 69.37 | 69.99 | 963,508 | -2.07(-2.87%) |
Jan 28, 2021 | 72.44 | 72.93 | 71.12 | 72.06 | 1,003,204 | +0.87(+1.23%) |
Jan 27, 2021 | 72.68 | 72.86 | 69.90 | 71.19 | 1,138,157 | -3.15(-4.24%) |
Jan 26, 2021 | 75.77 | 75.77 | 74.24 | 74.33 | 703,076 | -0.87(-1.16%) |
Jan 25, 2021 | 77.02 | 77.25 | 73.91 | 75.21 | 701,924 | -1.93(-2.50%) |
Jan 22, 2021 | 77.04 | 77.59 | 76.12 | 77.14 | 1,041,636 | -0.15(-0.19%) |
Jan 21, 2021 | 78.63 | 79.27 | 76.83 | 77.28 | 833,213 | -1.45(-1.84%) |
Jan 20, 2021 | 78.09 | 79.32 | 77.60 | 78.73 | 1,337,078 | +1.01(+1.30%) |
Jan 19, 2021 | 76.68 | 77.84 | 76.10 | 77.72 | 1,158,533 | +2.08(+2.74%) |
Jan 15, 2021 | 76.26 | 76.68 | 74.29 | 75.65 | 1,028,245 | -1.41(-1.83%) |
Jan 14, 2021 | 74.70 | 77.36 | 74.12 | 77.06 | 1,316,843 | +2.79(+3.76%) |
Jan 13, 2021 | 75.34 | 75.74 | 73.50 | 74.26 | 888,166 | -1.48(-1.95%) |
Jan 12, 2021 | 75.38 | 76.07 | 73.93 | 75.74 | 733,490 | +0.94(+1.26%) |
Jan 11, 2021 | 74.55 | 76.12 | 74.49 | 74.80 | 922,121 | -0.67(-0.88%) |
Jan 08, 2021 | 76.10 | 76.28 | 74.50 | 75.47 | 814,904 | -0.41(-0.54%) |
Jan 07, 2021 | 75.41 | 76.88 | 74.39 | 75.87 | 1,174,673 | +1.58(+2.13%) |
Jan 06, 2021 | 70.44 | 74.45 | 70.22 | 74.29 | 1,952,807 | +5.19(+7.52%) |
Jan 05, 2021 | 67.79 | 69.55 | 67.69 | 69.10 | 1,942,496 | +1.31(+1.93%) |
Jan 04, 2021 | 70.42 | 71.33 | 67.14 | 67.79 | 3,403,798 | -3.74(-5.23%) |
Dec 31, 2020 | 71.53 | 71.53 | 71.53 | 615,007 | +0.92(+1.31%) | |
Dec 30, 2020 | 70.25 | 71.10 | 70.09 | 70.61 | 615,526 | +0.53(+0.75%) |
Dec 29, 2020 | 70.89 | 70.89 | 69.24 | 70.08 | 597,540 | -0.09(-0.13%) |
Dec 28, 2020 | 71.01 | 71.44 | 70.04 | 70.17 | 630,387 | -0.22(-0.31%) |
Dec 24, 2020 | 70.51 | 70.64 | 69.86 | 70.39 | 245,665 | +0.12(+0.17%) |
Dec 23, 2020 | 68.87 | 70.54 | 68.84 | 70.27 | 1,211,004 | +1.67(+2.43%) |
Dec 22, 2020 | 67.94 | 68.95 | 67.79 | 68.61 | 1,214,207 | +0.55(+0.80%) |
Dec 21, 2020 | 66.87 | 68.11 | 66.24 | 68.06 | 1,280,791 | +0.29(+0.42%) |
Dec 18, 2020 | 68.39 | 68.77 | 66.90 | 67.77 | 2,188,818 | -0.53(-0.77%) |
Dec 17, 2020 | 68.27 | 68.68 | 67.63 | 68.30 | 1,436,566 | +0.42(+0.61%) |
Dec 16, 2020 | 68.09 | 68.69 | 66.68 | 67.88 | 4,630,088 | -0.83(-1.21%) |
Dec 15, 2020 | 68.38 | 69.09 | 68.08 | 68.71 | 1,904,722 | +0.72(+1.07%) |
Dec 14, 2020 | 71.68 | 71.88 | 67.77 | 67.99 | 2,117,485 | -3.53(-4.94%) |
Dec 11, 2020 | 72.94 | 73.20 | 71.45 | 71.52 | 1,457,667 | -0.93(-1.29%) |
Dec 10, 2020 | 71.99 | 73.42 | 71.05 | 72.46 | 1,334,111 | -0.09(-0.12%) |
Dec 09, 2020 | 71.57 | 72.96 | 71.57 | 72.55 | 1,080,541 | +1.36(+1.91%) |
Dec 08, 2020 | 70.83 | 71.85 | 70.64 | 71.19 | 1,022,823 | +0.22(+0.31%) |
Dec 07, 2020 | 70.25 | 71.08 | 69.85 | 70.97 | 811,196 | +0.77(+1.10%) |
Dec 04, 2020 | 69.05 | 71.13 | 68.81 | 70.19 | 1,340,276 | +1.35(+1.96%) |
Dec 03, 2020 | 68.08 | 69.26 | 67.48 | 68.84 | 1,664,192 | +0.79(+1.17%) |
Dec 02, 2020 | 69.30 | 69.33 | 67.70 | 68.05 | 983,231 | -1.38(-1.99%) |