Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 84.17 | 85.49 | 82.56 | 82.61 | 27,742,648 | -2.10(-2.48%) |
Nov 29, 2021 | 82.99 | 84.85 | 82.77 | 84.72 | 19,199,324 | +2.65(+3.23%) |
Nov 26, 2021 | 81.76 | 82.66 | 80.63 | 82.07 | 16,763,872 | -2.72(-3.21%) |
Nov 24, 2021 | 83.35 | 85.72 | 83.21 | 84.79 | 22,029,544 | +0.79(+0.94%) |
Nov 23, 2021 | 83.64 | 86.26 | 82.94 | 84.00 | 32,344,144 | +1.01(+1.22%) |
Nov 22, 2021 | 82.28 | 86.22 | 82.28 | 82.99 | 35,346,732 | +0.60(+0.73%) |
Nov 19, 2021 | 77.63 | 82.47 | 77.63 | 82.39 | 48,008,224 | +8.29(+11.18%) |
Nov 18, 2021 | 75.63 | 75.91 | 74.03 | 74.10 | 17,132,048 | -0.11(-0.15%) |
Nov 17, 2021 | 75.22 | 75.31 | 73.95 | 74.22 | 11,789,235 | -1.33(-1.76%) |
Nov 16, 2021 | 75.30 | 75.88 | 74.53 | 75.54 | 11,972,217 | +0.03(+0.04%) |
Nov 15, 2021 | 76.48 | 76.99 | 75.34 | 75.51 | 12,857,026 | -0.51(-0.67%) |
Nov 12, 2021 | 73.78 | 76.73 | 73.71 | 76.02 | 26,998,648 | +2.70(+3.69%) |
Nov 11, 2021 | 72.80 | 73.72 | 72.40 | 73.32 | 12,390,056 | -0.44(-0.60%) |
Nov 10, 2021 | 72.93 | 73.76 | 15,483,952 | -0.58(-0.78%) | ||
Nov 09, 2021 | 73.86 | 75.01 | 73.33 | 74.34 | 20,453,252 | +1.01(+1.38%) |
Nov 08, 2021 | 72.11 | 73.79 | 71.91 | 73.33 | 19,039,788 | +1.61(+2.25%) |
Nov 05, 2021 | 71.80 | 72.52 | 71.17 | 71.72 | 13,237,692 | +0.67(+0.94%) |
Nov 04, 2021 | 71.18 | 71.28 | 69.87 | 71.05 | 16,202,665 | +0.97(+1.39%) |
Nov 03, 2021 | 69.54 | 70.15 | 69.10 | 70.07 | 10,437,763 | +0.48(+0.69%) |
Nov 02, 2021 | 69.33 | 69.68 | 68.88 | 69.59 | 9,922,141 | +0.06(+0.08%) |
Nov 01, 2021 | 67.83 | 69.80 | 68.87 | 69.53 | 12,187,448 | +1.57(+2.32%) |
Oct 29, 2021 | 67.26 | 68.40 | 67.96 | 11,632,797 | -0.47(-0.69%) | |
Oct 28, 2021 | 68.15 | 68.04 | 68.43 | 17,202,018 | +1.32(+1.96%) | |
Oct 27, 2021 | 67.39 | 67.56 | 66.34 | 67.11 | 13,840,550 | -0.69(-1.02%) |
Oct 26, 2021 | 68.23 | 67.80 | 14,504,303 | +0.18(+0.26%) | ||
Oct 25, 2021 | 68.47 | 67.41 | 67.63 | 23,730,172 | +1.23(+1.85%) | |
Oct 22, 2021 | 67.38 | 65.98 | 66.40 | 18,192,322 | -1.11(-1.65%) | |
Oct 21, 2021 | 66.83 | 67.57 | 66.55 | 67.51 | 11,322,636 | +0.36(+0.54%) |
Oct 20, 2021 | 66.09 | 68.06 | 65.90 | 67.14 | 19,778,316 | +0.69(+1.04%) |
Oct 19, 2021 | 66.26 | 66.77 | 65.54 | 66.46 | 17,168,676 | +0.30(+0.46%) |
Oct 18, 2021 | 65.90 | 66.51 | 65.20 | 66.15 | 12,044,227 | -0.41(-0.62%) |
Oct 15, 2021 | 66.97 | 67.33 | 66.37 | 66.56 | 12,100,266 | -0.12(-0.18%) |
Oct 14, 2021 | 66.17 | 66.96 | 65.71 | 66.68 | 15,797,698 | +1.35(+2.06%) |
Oct 13, 2021 | 65.64 | 66.31 | 65.14 | 65.33 | 17,809,070 | -0.30(-0.46%) |
Oct 12, 2021 | 68.24 | 68.28 | 64.59 | 65.64 | 37,508,524 | -2.44(-3.58%) |
Oct 11, 2021 | 68.75 | 69.19 | 68.04 | 68.08 | 12,907,625 | -0.89(-1.28%) |
Oct 08, 2021 | 69.76 | 69.77 | 68.55 | 68.96 | 13,998,018 | -0.42(-0.61%) |
Oct 07, 2021 | 69.24 | 70.49 | 68.96 | 69.39 | 15,478,455 | +0.60(+0.87%) |
Oct 06, 2021 | 68.65 | 69.22 | 67.89 | 68.79 | 18,192,822 | -0.55(-0.79%) |
Oct 05, 2021 | 70.04 | 70.04 | 68.46 | 69.34 | 14,749,986 | -0.13(-0.18%) |
Oct 04, 2021 | 69.44 | 70.39 | 69.20 | 69.46 | 19,848,272 | -0.35(-0.51%) |
Oct 01, 2021 | 70.16 | 70.39 | 68.94 | 69.82 | 18,112,640 | +0.02(+0.03%) |
Sep 30, 2021 | 71.01 | 71.40 | 69.69 | 69.80 | 17,215,966 | -0.56(-0.80%) |
Sep 29, 2021 | 69.89 | 72.01 | 68.97 | 70.36 | 38,845,116 | -1.43(-2.00%) |
Sep 28, 2021 | 73.17 | 73.65 | 71.75 | 71.79 | 27,696,506 | -2.04(-2.77%) |
Sep 27, 2021 | 72.33 | 74.52 | 72.20 | 73.84 | 18,745,738 | +1.12(+1.54%) |
Sep 24, 2021 | 71.98 | 73.17 | 71.76 | 72.72 | 15,073,740 | +0.00(+0.00%) |
Sep 23, 2021 | 72.29 | 73.45 | 71.94 | 72.72 | 17,614,682 | +0.07(+0.09%) |
Sep 22, 2021 | 71.73 | 73.25 | 71.34 | 72.65 | 17,301,012 | +1.80(+2.54%) |
Sep 21, 2021 | 71.62 | 71.82 | 70.38 | 70.85 | 16,307,728 | -0.23(-0.32%) |
Sep 20, 2021 | 71.30 | 71.46 | 69.92 | 71.08 | 23,646,664 | -1.90(-2.60%) |
Sep 17, 2021 | 73.07 | 73.17 | 72.01 | 72.97 | 20,821,758 | -0.31(-0.43%) |
Sep 16, 2021 | 71.99 | 73.62 | 71.48 | 73.29 | 13,100,017 | +0.79(+1.08%) |
Sep 15, 2021 | 71.65 | 72.61 | 70.49 | 72.50 | 15,532,126 | +0.32(+0.45%) |
Sep 14, 2021 | 72.47 | 72.80 | 71.61 | 72.18 | 14,188,302 | -0.84(-1.16%) |
Sep 13, 2021 | 73.23 | 73.88 | 71.30 | 73.02 | 16,079,680 | +0.82(+1.14%) |
Sep 10, 2021 | 72.45 | 74.27 | 72.15 | 72.20 | 18,579,848 | +0.63(+0.88%) |
Sep 09, 2021 | 70.35 | 71.96 | 70.35 | 71.57 | 14,899,903 | +0.59(+0.83%) |
Sep 08, 2021 | 71.89 | 71.93 | 69.84 | 70.98 | 17,688,354 | -1.35(-1.86%) |
Sep 07, 2021 | 72.43 | 73.16 | 71.85 | 72.32 | 12,248,460 | -0.17(-0.23%) |
Sep 03, 2021 | 72.68 | 73.38 | 72.28 | 72.49 | 9,393,336 | -0.19(-0.26%) |
Sep 02, 2021 | 71.90 | 72.69 | 71.01 | 72.68 | 15,084,055 | +0.27(+0.38%) |
Sep 01, 2021 | 72.99 | 72.99 | 71.72 | 72.40 | 14,259,966 | +0.02(+0.03%) |
Aug 31, 2021 | 72.36 | 73.29 | 72.01 | 72.38 | 15,075,416 | +0.53(+0.74%) |
Aug 30, 2021 | 72.80 | 73.41 | 71.53 | 71.85 | 13,054,956 | -0.82(-1.14%) |
Aug 27, 2021 | 71.17 | 72.82 | 70.86 | 72.68 | 15,267,025 | +1.21(+1.69%) |
Aug 26, 2021 | 71.92 | 71.93 | 70.42 | 71.47 | 20,679,920 | -1.25(-1.72%) |
Aug 25, 2021 | 71.49 | 75.65 | 70.89 | 72.72 | 37,202,944 | +2.02(+2.86%) |
Aug 24, 2021 | 70.85 | 71.39 | 70.41 | 70.69 | 18,413,710 | +0.24(+0.33%) |
Aug 23, 2021 | 69.57 | 70.60 | 67.77 | 70.46 | 22,652,162 | +1.48(+2.15%) |
Aug 20, 2021 | 68.89 | 69.76 | 68.34 | 68.97 | 14,868,842 | -0.05(-0.07%) |
Aug 19, 2021 | 68.89 | 69.55 | 67.81 | 69.02 | 18,335,556 | -0.33(-0.48%) |
Aug 18, 2021 | 69.98 | 70.60 | 69.32 | 69.36 | 14,255,515 | -0.16(-0.23%) |
Aug 17, 2021 | 68.92 | 70.17 | 68.37 | 69.52 | 17,856,556 | -0.15(-0.21%) |
Aug 16, 2021 | 68.95 | 70.48 | 68.67 | 69.66 | 18,472,170 | +0.01(+0.01%) |
Aug 13, 2021 | 68.80 | 69.97 | 68.63 | 69.65 | 25,761,830 | +0.66(+0.95%) |
Aug 12, 2021 | 70.89 | 70.89 | 67.58 | 68.99 | 73,833,048 | -4.69(-6.37%) |
Aug 11, 2021 | 74.68 | 74.69 | 72.40 | 73.69 | 32,133,170 | -0.86(-1.16%) |
Aug 10, 2021 | 78.39 | 78.39 | 74.42 | 74.55 | 41,435,888 | -4.22(-5.36%) |
Aug 09, 2021 | 80.27 | 80.57 | 78.65 | 78.78 | 13,598,890 | -1.76(-2.18%) |
Aug 06, 2021 | 79.75 | 81.40 | 79.60 | 80.53 | 14,885,753 | +0.51(+0.64%) |
Aug 05, 2021 | 80.67 | 81.59 | 79.71 | 80.02 | 15,087,610 | -0.50(-0.62%) |
Aug 04, 2021 | 79.01 | 81.61 | 78.12 | 80.52 | 29,703,008 | +1.11(+1.40%) |
Aug 03, 2021 | 77.46 | 79.62 | 76.55 | 79.41 | 26,259,644 | +3.16(+4.15%) |
Aug 02, 2021 | 77.63 | 78.07 | 76.09 | 76.25 | 15,164,946 | +0.08(+0.10%) |
Jul 30, 2021 | 74.77 | 76.72 | 74.70 | 76.17 | 12,802,386 | +0.47(+0.62%) |
Jul 29, 2021 | 74.72 | 75.74 | 74.59 | 75.70 | 14,786,267 | +1.50(+2.03%) |
Jul 28, 2021 | 73.22 | 74.65 | 73.05 | 74.20 | 14,604,606 | +1.30(+1.78%) |
Jul 27, 2021 | 73.45 | 73.45 | 71.21 | 72.90 | 24,366,200 | -2.03(-2.71%) |
Jul 26, 2021 | 74.46 | 76.10 | 74.16 | 74.94 | 12,236,310 | +0.35(+0.47%) |
Jul 23, 2021 | 74.57 | 74.68 | 73.56 | 74.58 | 12,569,850 | +0.40(+0.54%) |
Jul 22, 2021 | 74.87 | 74.89 | 73.13 | 74.18 | 19,379,540 | -1.63(-2.15%) |
Jul 21, 2021 | 74.00 | 75.86 | 73.99 | 75.81 | 16,269,390 | +1.77(+2.39%) |
Jul 20, 2021 | 73.33 | 74.56 | 72.45 | 74.04 | 15,119,329 | +0.80(+1.09%) |
Jul 19, 2021 | 72.52 | 73.35 | 71.89 | 73.25 | 23,855,464 | -0.42(-0.57%) |
Jul 16, 2021 | 75.77 | 76.22 | 73.50 | 73.67 | 19,480,298 | -1.88(-2.48%) |
Jul 15, 2021 | 76.94 | 77.06 | 74.98 | 75.55 | 16,912,096 | -1.54(-2.00%) |
Jul 14, 2021 | 77.93 | 79.32 | 76.92 | 77.09 | 16,234,056 | +0.04(+0.05%) |
Jul 13, 2021 | 77.86 | 78.08 | 76.70 | 77.05 | 14,518,755 | -1.09(-1.40%) |
Jul 12, 2021 | 77.34 | 78.31 | 76.32 | 78.14 | 12,854,955 | +0.81(+1.04%) |
Jul 09, 2021 | 76.03 | 77.54 | 75.36 | 77.33 | 15,722,101 | +1.60(+2.11%) |
Jul 08, 2021 | 74.89 | 76.48 | 74.60 | 75.73 | 23,520,054 | -1.09(-1.42%) |
Jul 07, 2021 | 80.23 | 80.35 | 76.56 | 76.82 | 23,431,088 | -2.81(-3.53%) |
Jul 06, 2021 | 79.35 | 80.08 | 78.33 | 79.63 | 21,504,578 | +0.74(+0.93%) |
Jul 02, 2021 | 79.17 | 79.44 | 77.48 | 78.89 | 23,124,508 | +0.22(+0.27%) |
Jul 01, 2021 | 80.77 | 80.78 | 78.48 | 78.68 | 54,213,328 | -4.78(-5.73%) |
Jun 30, 2021 | 83.33 | 83.87 | 81.94 | 83.46 | 41,220,308 | +2.01(+2.47%) |
Jun 29, 2021 | 82.05 | 82.34 | 80.41 | 81.45 | 18,845,238 | -0.44(-0.54%) |
Jun 28, 2021 | 81.15 | 82.11 | 80.69 | 81.89 | 18,684,868 | +1.33(+1.65%) |
Jun 25, 2021 | 80.11 | 81.36 | 79.64 | 80.56 | 20,010,422 | +1.42(+1.80%) |
Jun 24, 2021 | 78.99 | 79.45 | 78.49 | 79.14 | 15,988,713 | +1.53(+1.97%) |
Jun 23, 2021 | 76.70 | 78.44 | 76.67 | 77.61 | 16,961,126 | +1.34(+1.75%) |
Jun 22, 2021 | 76.22 | 76.88 | 75.67 | 76.27 | 17,070,000 | +0.58(+0.77%) |
Jun 21, 2021 | 75.48 | 75.91 | 74.36 | 75.69 | 20,159,272 | +0.12(+0.16%) |
Jun 18, 2021 | 77.49 | 77.87 | 74.77 | 75.57 | 40,709,076 | -3.62(-4.58%) |
Jun 17, 2021 | 78.28 | 79.98 | 77.95 | 79.20 | 16,283,693 | +0.15(+0.19%) |
Jun 16, 2021 | 81.25 | 81.62 | 78.69 | 79.05 | 18,431,416 | -1.66(-2.06%) |
Jun 15, 2021 | 79.20 | 81.43 | 78.49 | 80.71 | 22,712,326 | +1.66(+2.10%) |
Jun 14, 2021 | 78.08 | 79.49 | 77.95 | 79.05 | 14,555,620 | +1.13(+1.45%) |
Jun 11, 2021 | 78.64 | 79.32 | 77.79 | 77.92 | 12,906,359 | +0.06(+0.08%) |
Jun 10, 2021 | 77.98 | 79.40 | 77.12 | 77.86 | 23,093,560 | +0.61(+0.79%) |
Jun 09, 2021 | 78.74 | 79.12 | 77.12 | 77.25 | 21,817,380 | -1.84(-2.32%) |
Jun 08, 2021 | 83.45 | 83.46 | 78.58 | 79.09 | 30,192,678 | -3.45(-4.18%) |
Jun 07, 2021 | 81.70 | 82.72 | 81.17 | 82.54 | 9,157,036 | +0.28(+0.33%) |
Jun 04, 2021 | 81.49 | 82.86 | 81.37 | 82.26 | 12,820,260 | +1.70(+2.11%) |
Jun 03, 2021 | 82.18 | 82.57 | 80.43 | 80.56 | 15,003,342 | -2.27(-2.74%) |
Jun 02, 2021 | 82.88 | 83.30 | 81.96 | 82.83 | 10,497,091 | +0.19(+0.23%) |
Jun 01, 2021 | 83.40 | 84.22 | 82.13 | 82.65 | 11,265,071 | +0.01(+0.01%) |
May 28, 2021 | 82.71 | 83.21 | 81.73 | 82.64 | 11,536,488 | +0.21(+0.25%) |
May 27, 2021 | 80.99 | 83.24 | 80.86 | 82.43 | 22,685,594 | +1.66(+2.05%) |
May 26, 2021 | 80.12 | 80.97 | 79.57 | 80.77 | 12,837,088 | +0.99(+1.24%) |
May 25, 2021 | 82.08 | 82.21 | 78.29 | 79.78 | 26,740,444 | -1.64(-2.01%) |
May 24, 2021 | 79.96 | 82.13 | 79.91 | 81.42 | 16,006,946 | +2.14(+2.70%) |
May 21, 2021 | 80.31 | 80.52 | 78.93 | 79.28 | 13,314,893 | -0.40(-0.51%) |
May 20, 2021 | 79.06 | 80.03 | 78.10 | 79.68 | 17,400,970 | +1.18(+1.50%) |
May 19, 2021 | 75.83 | 78.84 | 74.80 | 78.50 | 27,790,218 | +1.03(+1.33%) |
May 18, 2021 | 79.11 | 79.47 | 77.39 | 77.47 | 21,269,240 | -1.48(-1.88%) |
May 17, 2021 | 77.69 | 78.98 | 76.33 | 78.95 | 15,276,772 | +0.68(+0.87%) |
May 14, 2021 | 77.38 | 78.71 | 75.70 | 78.28 | 18,573,042 | +2.47(+3.25%) |
May 13, 2021 | 76.58 | 77.46 | 75.16 | 75.81 | 20,513,122 | +0.38(+0.51%) |
May 12, 2021 | 77.73 | 78.54 | 75.04 | 75.43 | 23,892,864 | -3.81(-4.81%) |
May 11, 2021 | 75.89 | 79.32 | 75.45 | 79.24 | 23,871,618 | -0.17(-0.21%) |
May 10, 2021 | 83.43 | 83.48 | 79.36 | 79.41 | 25,295,004 | -5.04(-5.97%) |
May 07, 2021 | 84.37 | 84.78 | 83.47 | 84.44 | 12,978,014 | +1.16(+1.39%) |
May 06, 2021 | 83.34 | 83.60 | 81.79 | 83.28 | 14,201,939 | -0.34(-0.41%) |
May 05, 2021 | 83.96 | 84.41 | 82.54 | 83.63 | 13,409,462 | +0.73(+0.88%) |
May 04, 2021 | 82.64 | 83.91 | 80.56 | 82.90 | 18,165,802 | -0.60(-0.72%) |
May 03, 2021 | 85.42 | 85.45 | 82.37 | 83.50 | 16,593,184 | -1.03(-1.22%) |
Apr 30, 2021 | 85.38 | 86.90 | 84.03 | 84.53 | 14,812,832 | -1.95(-2.26%) |
Apr 29, 2021 | 86.15 | 86.52 | 84.02 | 86.49 | 16,748,767 | +1.99(+2.36%) |
Apr 28, 2021 | 86.09 | 86.19 | 83.82 | 84.49 | 19,762,862 | -3.37(-3.83%) |
Apr 27, 2021 | 87.73 | 88.58 | 86.46 | 87.86 | 17,995,304 | +1.59(+1.84%) |
Apr 26, 2021 | 84.92 | 86.72 | 84.57 | 86.27 | 15,022,416 | +1.78(+2.10%) |
Apr 23, 2021 | 83.72 | 84.91 | 83.05 | 84.49 | 18,499,112 | +1.30(+1.56%) |
Apr 22, 2021 | 86.62 | 86.78 | 82.40 | 83.20 | 34,648,324 | -4.69(-5.34%) |
Apr 21, 2021 | 85.50 | 87.96 | 84.79 | 87.89 | 15,037,137 | +1.97(+2.30%) |
Apr 20, 2021 | 86.80 | 87.36 | 84.98 | 85.92 | 17,696,842 | -0.91(-1.05%) |
Apr 19, 2021 | 89.05 | 89.06 | 84.97 | 86.83 | 21,742,766 | -2.21(-2.48%) |
Apr 16, 2021 | 88.82 | 89.70 | 88.47 | 89.04 | 12,583,490 | +0.38(+0.43%) |
Apr 15, 2021 | 90.11 | 90.32 | 87.84 | 88.66 | 16,302,095 | -0.39(-0.44%) |
Apr 14, 2021 | 90.02 | 90.88 | 87.91 | 89.05 | 19,456,952 | -1.45(-1.61%) |
Apr 13, 2021 | 94.57 | 95.09 | 89.77 | 90.50 | 27,581,706 | -3.38(-3.60%) |
Apr 12, 2021 | 93.49 | 95.23 | 93.06 | 93.88 | 19,152,672 | +0.28(+0.30%) |
Apr 09, 2021 | 92.65 | 93.68 | 91.64 | 93.60 | 14,336,418 | +0.01(+0.01%) |
Apr 08, 2021 | 93.30 | 94.67 | 92.10 | 93.59 | 18,129,922 | +1.31(+1.42%) |
Apr 07, 2021 | 92.57 | 93.37 | 90.89 | 92.28 | 17,932,412 | +0.46(+0.50%) |
Apr 06, 2021 | 92.16 | 94.38 | 91.00 | 91.82 | 23,253,676 | -0.26(-0.28%) |
Apr 05, 2021 | 92.25 | 92.98 | 90.82 | 92.07 | 20,147,582 | +1.32(+1.45%) |
Apr 01, 2021 | 91.34 | 92.69 | 89.62 | 90.76 | 40,423,032 | +4.12(+4.76%) |
Mar 31, 2021 | 85.88 | 87.49 | 85.16 | 86.63 | 25,660,438 | +1.64(+1.93%) |
Mar 30, 2021 | 84.72 | 85.66 | 83.73 | 84.99 | 14,142,267 | -0.05(-0.06%) |
Mar 29, 2021 | 86.18 | 86.67 | 84.24 | 85.04 | 22,155,576 | -1.38(-1.59%) |
Mar 26, 2021 | 82.66 | 86.56 | 82.53 | 86.42 | 24,384,902 | +3.83(+4.64%) |
Mar 25, 2021 | 79.69 | 82.92 | 79.05 | 82.59 | 24,044,966 | +1.07(+1.31%) |
Mar 24, 2021 | 85.50 | 85.59 | 81.44 | 81.52 | 24,645,488 | -2.36(-2.81%) |
Mar 23, 2021 | 89.39 | 89.64 | 83.45 | 83.87 | 32,605,748 | -5.78(-6.44%) |
Mar 22, 2021 | 90.19 | 90.77 | 88.05 | 89.65 | 19,713,882 | +0.76(+0.85%) |
Mar 19, 2021 | 88.75 | 91.02 | 87.30 | 88.89 | 25,417,558 | +0.68(+0.77%) |
Mar 18, 2021 | 91.31 | 91.81 | 87.81 | 88.21 | 27,584,536 | -4.85(-5.21%) |
Mar 17, 2021 | 89.70 | 93.78 | 88.49 | 93.07 | 25,047,502 | +3.27(+3.64%) |
Mar 16, 2021 | 89.13 | 92.99 | 88.50 | 89.80 | 29,049,550 | +2.53(+2.90%) |
Mar 15, 2021 | 86.20 | 87.32 | 84.60 | 87.26 | 16,442,412 | +1.06(+1.23%) |
Mar 12, 2021 | 86.00 | 86.95 | 84.89 | 86.20 | 22,315,112 | -1.51(-1.72%) |
Mar 11, 2021 | 86.02 | 88.61 | 85.30 | 87.71 | 21,075,088 | +3.83(+4.57%) |
Mar 10, 2021 | 88.40 | 88.40 | 83.79 | 83.88 | 23,809,564 | -3.82(-4.36%) |
Mar 09, 2021 | 86.43 | 88.57 | 84.76 | 87.70 | 22,691,884 | +4.17(+5.00%) |
Mar 08, 2021 | 86.99 | 88.12 | 83.35 | 83.53 | 23,100,908 | -3.81(-4.36%) |
Mar 05, 2021 | 85.97 | 87.72 | 81.81 | 87.34 | 30,880,998 | +4.52(+5.45%) |
Mar 04, 2021 | 87.22 | 88.15 | 80.39 | 82.82 | 32,435,640 | -4.69(-5.36%) |
Mar 03, 2021 | 88.95 | 91.66 | 86.81 | 87.52 | 26,868,516 | -1.94(-2.17%) |
Mar 02, 2021 | 91.90 | 93.20 | 89.28 | 89.46 | 18,996,262 | -3.60(-3.87%) |
Mar 01, 2021 | 92.85 | 94.04 | 90.92 | 93.07 | 20,205,376 | +3.17(+3.53%) |
Feb 26, 2021 | 88.14 | 91.28 | 86.65 | 89.89 | 23,202,266 | +3.35(+3.87%) |
Feb 25, 2021 | 89.88 | 91.44 | 86.01 | 86.55 | 22,915,852 | -4.32(-4.76%) |
Feb 24, 2021 | 86.72 | 90.95 | 86.16 | 90.87 | 21,615,704 | +4.21(+4.86%) |
Feb 23, 2021 | 83.72 | 87.61 | 80.97 | 86.65 | 23,610,812 | +1.92(+2.26%) |
Feb 22, 2021 | 87.93 | 88.90 | 84.38 | 84.74 | 16,343,566 | -4.60(-5.15%) |
Feb 19, 2021 | 88.64 | 89.85 | 87.22 | 89.33 | 22,284,768 | +2.38(+2.73%) |
Feb 18, 2021 | 84.97 | 87.14 | 84.42 | 86.96 | 19,451,256 | +2.45(+2.89%) |
Feb 17, 2021 | 85.14 | 85.76 | 83.38 | 84.51 | 10,217,790 | -1.66(-1.93%) |
Feb 16, 2021 | 87.63 | 87.63 | 85.49 | 86.17 | 10,492,197 | -0.27(-0.31%) |
Feb 12, 2021 | 84.57 | 86.74 | 83.93 | 86.44 | 14,533,642 | +1.50(+1.77%) |
Feb 11, 2021 | 82.89 | 85.09 | 82.50 | 84.93 | 19,050,512 | +4.06(+5.02%) |
Feb 10, 2021 | 82.50 | 82.93 | 79.85 | 80.88 | 10,040,664 | -0.95(-1.16%) |
Feb 09, 2021 | 81.86 | 82.50 | 80.93 | 81.83 | 10,541,068 | -0.68(-0.82%) |
Feb 08, 2021 | 80.29 | 82.56 | 80.18 | 82.51 | 12,605,134 | +2.86(+3.59%) |
Feb 05, 2021 | 80.31 | 80.55 | 79.28 | 79.65 | 11,157,403 | -0.15(-0.18%) |
Feb 04, 2021 | 77.74 | 79.89 | 77.55 | 79.80 | 11,718,512 | +2.10(+2.71%) |
Feb 03, 2021 | 80.39 | 81.06 | 77.56 | 77.70 | 17,753,136 | -2.47(-3.08%) |
Feb 02, 2021 | 79.81 | 80.28 | 78.49 | 80.16 | 11,576,345 | +1.17(+1.48%) |
Feb 01, 2021 | 78.17 | 79.64 | 77.08 | 78.99 | 15,149,369 | +2.12(+2.76%) |
Jan 29, 2021 | 76.96 | 77.95 | 75.57 | 76.87 | 18,260,650 | -0.12(-0.15%) |
Jan 28, 2021 | 75.82 | 78.75 | 75.35 | 76.99 | 18,664,618 | +3.24(+4.39%) |
Jan 27, 2021 | 75.95 | 76.20 | 73.00 | 73.75 | 23,904,806 | -4.34(-5.56%) |
Jan 26, 2021 | 80.33 | 80.51 | 77.60 | 78.09 | 13,904,548 | -1.74(-2.18%) |
Jan 25, 2021 | 81.70 | 82.01 | 77.48 | 79.83 | 19,626,794 | -0.98(-1.22%) |
Jan 22, 2021 | 82.58 | 83.43 | 80.76 | 80.81 | 14,488,434 | -2.68(-3.21%) |
Jan 21, 2021 | 82.50 | 83.58 | 81.04 | 83.49 | 14,963,527 | +1.48(+1.81%) |
Jan 20, 2021 | 84.39 | 85.69 | 81.74 | 82.01 | 21,558,994 | -1.96(-2.34%) |
Jan 19, 2021 | 79.83 | 84.15 | 79.51 | 83.97 | 26,959,080 | +4.69(+5.92%) |
Jan 15, 2021 | 79.47 | 80.42 | 78.11 | 79.28 | 14,583,127 | -0.57(-0.71%) |
Jan 14, 2021 | 78.58 | 80.74 | 78.13 | 79.85 | 17,945,174 | +1.37(+1.74%) |
Jan 13, 2021 | 77.54 | 78.95 | 77.15 | 78.48 | 15,322,554 | +0.44(+0.57%) |
Jan 12, 2021 | 77.77 | 78.20 | 76.43 | 78.04 | 18,535,378 | +0.78(+1.00%) |
Jan 11, 2021 | 75.22 | 78.36 | 75.05 | 77.26 | 20,283,792 | +1.23(+1.61%) |
Jan 08, 2021 | 81.06 | 82.66 | 75.69 | 76.04 | 52,204,996 | -1.66(-2.14%) |
Jan 07, 2021 | 76.66 | 78.65 | 76.66 | 77.70 | 28,264,314 | +1.96(+2.59%) |
Jan 06, 2021 | 75.00 | 77.05 | 74.74 | 75.73 | 22,749,526 | -0.15(-0.19%) |
Jan 05, 2021 | 75.07 | 77.28 | 74.67 | 75.88 | 33,976,192 | +3.15(+4.33%) |
Jan 04, 2021 | 75.11 | 77.21 | 72.43 | 72.73 | 31,693,746 | -1.11(-1.50%) |
Dec 31, 2020 | 73.84 | 73.84 | 73.84 | 11,824,339 | +3.20(+4.53%) | |
Dec 30, 2020 | 69.16 | 71.35 | 69.11 | 70.63 | 11,824,339 | +1.68(+2.44%) |
Dec 29, 2020 | 69.73 | 70.12 | 67.90 | 68.96 | 9,564,991 | -0.44(-0.64%) |
Dec 28, 2020 | 70.51 | 70.82 | 69.21 | 69.40 | 8,492,709 | +0.08(+0.11%) |
Dec 24, 2020 | 69.05 | 69.38 | 68.51 | 69.32 | 4,936,626 | +0.62(+0.90%) |
Dec 23, 2020 | 69.21 | 69.79 | 68.64 | 68.70 | 8,668,388 | -0.48(-0.70%) |
Dec 22, 2020 | 70.23 | 70.50 | 68.51 | 69.18 | 11,357,251 | -1.01(-1.44%) |
Dec 21, 2020 | 68.75 | 70.42 | 68.41 | 70.19 | 13,415,730 | +0.01(+0.01%) |
Dec 18, 2020 | 71.40 | 72.14 | 69.79 | 70.18 | 24,347,636 | -0.79(-1.11%) |
Dec 17, 2020 | 72.27 | 72.42 | 70.48 | 70.97 | 12,201,528 | -0.72(-1.00%) |
Dec 16, 2020 | 72.86 | 73.02 | 71.33 | 71.69 | 14,138,060 | -0.16(-0.22%) |
Dec 15, 2020 | 71.51 | 72.06 | 71.04 | 71.84 | 11,748,213 | +1.58(+2.25%) |
Dec 14, 2020 | 70.12 | 70.91 | 69.76 | 70.26 | 13,810,013 | +0.99(+1.43%) |
Dec 11, 2020 | 69.12 | 70.05 | 68.16 | 69.27 | 15,600,713 | -0.74(-1.05%) |
Dec 10, 2020 | 68.89 | 70.66 | 68.42 | 70.01 | 15,889,523 | -0.13(-0.18%) |
Dec 09, 2020 | 71.84 | 73.28 | 69.52 | 70.13 | 18,688,640 | -1.75(-2.43%) |
Dec 08, 2020 | 70.71 | 72.23 | 70.69 | 71.88 | 15,698,978 | +0.57(+0.80%) |
Dec 07, 2020 | 71.98 | 72.09 | 70.20 | 71.31 | 17,764,744 | -0.72(-1.00%) |
Dec 04, 2020 | 69.84 | 73.05 | 69.28 | 72.03 | 32,440,572 | +3.38(+4.92%) |
Dec 03, 2020 | 69.31 | 69.85 | 68.31 | 68.65 | 20,814,082 | +0.78(+1.14%) |
Dec 02, 2020 | 66.40 | 68.15 | 65.57 | 67.87 | 23,705,176 | +1.99(+3.03%) |