Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.56 | 75.54 | 74.16 | 74.72 | 1,825,182 | +0.85(+1.15%) |
Sep 29, 2021 | 75.58 | 76.19 | 73.77 | 73.87 | 3,445,238 | -1.38(-1.83%) |
Sep 28, 2021 | 77.34 | 77.36 | 74.96 | 75.25 | 5,265,742 | -3.00(-3.83%) |
Sep 27, 2021 | 78.52 | 78.65 | 76.74 | 78.25 | 2,379,884 | -0.40(-0.51%) |
Sep 24, 2021 | 80.70 | 81.03 | 78.62 | 78.65 | 2,733,239 | -2.73(-3.35%) |
Sep 23, 2021 | 81.18 | 81.46 | 80.35 | 81.38 | 1,264,225 | +0.56(+0.69%) |
Sep 22, 2021 | 81.55 | 81.75 | 80.57 | 80.82 | 1,599,972 | -0.48(-0.59%) |
Sep 21, 2021 | 81.09 | 82.12 | 80.77 | 81.30 | 1,664,978 | +0.97(+1.21%) |
Sep 20, 2021 | 81.30 | 82.50 | 79.37 | 80.33 | 3,602,793 | -3.60(-4.29%) |
Sep 17, 2021 | 81.43 | 84.11 | 81.24 | 83.93 | 2,144,178 | +2.45(+3.01%) |
Sep 16, 2021 | 81.04 | 81.69 | 79.84 | 81.48 | 1,253,543 | +0.30(+0.37%) |
Sep 15, 2021 | 80.65 | 81.70 | 79.89 | 81.18 | 1,764,049 | +0.41(+0.51%) |
Sep 14, 2021 | 81.92 | 82.72 | 80.44 | 80.77 | 1,423,822 | -1.06(-1.30%) |
Sep 13, 2021 | 84.20 | 84.25 | 81.13 | 81.83 | 1,889,514 | -1.91(-2.28%) |
Sep 10, 2021 | 84.92 | 84.92 | 83.61 | 83.74 | 1,339,552 | -0.57(-0.68%) |
Sep 09, 2021 | 83.76 | 85.80 | 83.68 | 84.31 | 1,242,488 | +0.41(+0.49%) |
Sep 08, 2021 | 85.47 | 85.68 | 83.34 | 83.90 | 1,642,446 | -2.04(-2.37%) |
Sep 07, 2021 | 87.10 | 87.87 | 85.78 | 85.94 | 1,578,285 | -1.38(-1.58%) |
Sep 03, 2021 | 87.93 | 87.98 | 86.87 | 87.32 | 740,402 | -0.56(-0.64%) |
Sep 02, 2021 | 87.28 | 87.97 | 86.91 | 87.88 | 1,060,898 | +0.89(+1.02%) |
Sep 01, 2021 | 85.85 | 87.76 | 85.80 | 86.99 | 1,629,049 | +1.31(+1.53%) |
Aug 31, 2021 | 84.77 | 85.81 | 84.68 | 85.68 | 1,646,588 | +0.68(+0.80%) |
Aug 30, 2021 | 85.00 | 85.71 | 84.44 | 85.00 | 1,101,544 | +0.09(+0.11%) |
Aug 27, 2021 | 83.13 | 85.61 | 82.67 | 84.91 | 1,899,160 | +2.09(+2.52%) |
Aug 26, 2021 | 83.75 | 84.58 | 82.45 | 82.82 | 1,353,810 | -1.13(-1.35%) |
Aug 25, 2021 | 83.65 | 84.48 | 83.02 | 83.95 | 1,221,186 | +0.17(+0.20%) |
Aug 24, 2021 | 82.99 | 83.86 | 82.17 | 83.78 | 1,492,578 | +1.22(+1.48%) |
Aug 23, 2021 | 80.46 | 82.71 | 80.46 | 82.56 | 1,758,024 | +2.83(+3.55%) |
Aug 20, 2021 | 78.00 | 80.16 | 78.00 | 79.73 | 2,306,264 | +1.05(+1.33%) |
Aug 19, 2021 | 79.33 | 80.05 | 78.52 | 78.68 | 2,681,952 | -1.44(-1.80%) |
Aug 18, 2021 | 80.15 | 81.41 | 79.24 | 80.12 | 1,694,103 | -0.06(-0.07%) |
Aug 17, 2021 | 79.67 | 80.28 | 78.83 | 80.18 | 3,174,978 | -0.50(-0.62%) |
Aug 16, 2021 | 81.86 | 81.93 | 79.33 | 80.68 | 2,125,703 | -1.53(-1.86%) |
Aug 13, 2021 | 83.70 | 83.85 | 82.05 | 82.21 | 1,257,608 | -1.42(-1.70%) |
Aug 12, 2021 | 83.28 | 83.96 | 83.11 | 83.63 | 1,187,482 | +0.08(+0.10%) |
Aug 11, 2021 | 84.78 | 84.83 | 82.39 | 83.55 | 2,038,852 | -1.11(-1.31%) |
Aug 10, 2021 | 87.95 | 88.03 | 84.43 | 84.66 | 2,218,207 | -2.65(-3.04%) |
Aug 09, 2021 | 86.88 | 88.10 | 86.42 | 87.31 | 1,779,341 | +0.32(+0.37%) |
Aug 06, 2021 | 88.82 | 88.90 | 86.46 | 86.99 | 2,000,348 | -1.98(-2.23%) |
Aug 05, 2021 | 85.19 | 89.11 | 84.91 | 88.97 | 2,739,868 | +3.70(+4.34%) |
Aug 04, 2021 | 84.15 | 85.76 | 84.09 | 85.27 | 2,260,013 | +0.48(+0.57%) |
Aug 03, 2021 | 84.70 | 84.91 | 83.45 | 84.79 | 1,224,029 | +0.33(+0.39%) |
Aug 02, 2021 | 84.37 | 85.29 | 83.56 | 84.46 | 2,017,798 | +0.11(+0.13%) |
Jul 30, 2021 | 84.31 | 85.93 | 84.23 | 84.35 | 1,855,094 | -0.67(-0.79%) |
Jul 29, 2021 | 85.42 | 85.96 | 84.69 | 85.02 | 2,428,126 | -0.26(-0.30%) |
Jul 28, 2021 | 82.26 | 85.79 | 82.26 | 85.28 | 3,487,906 | +2.64(+3.19%) |
Jul 27, 2021 | 83.50 | 83.85 | 80.83 | 82.64 | 2,569,504 | -1.34(-1.60%) |
Jul 26, 2021 | 85.00 | 85.71 | 83.53 | 83.98 | 2,066,576 | -1.68(-1.96%) |
Jul 23, 2021 | 86.41 | 86.50 | 84.33 | 85.66 | 1,964,911 | -0.49(-0.57%) |
Jul 22, 2021 | 86.67 | 87.45 | 85.91 | 86.15 | 1,461,345 | -0.96(-1.10%) |
Jul 21, 2021 | 85.75 | 87.41 | 84.74 | 87.11 | 1,677,846 | +1.26(+1.47%) |
Jul 20, 2021 | 83.56 | 86.02 | 83.36 | 85.85 | 2,052,812 | +2.32(+2.78%) |
Jul 19, 2021 | 81.10 | 84.45 | 81.09 | 83.53 | 3,571,456 | +0.65(+0.78%) |
Jul 16, 2021 | 82.79 | 83.76 | 81.63 | 82.88 | 2,974,268 | +0.50(+0.61%) |
Jul 15, 2021 | 82.83 | 83.55 | 80.74 | 82.38 | 4,032,825 | -0.80(-0.96%) |
Jul 14, 2021 | 86.68 | 87.00 | 82.82 | 83.18 | 5,427,149 | -3.20(-3.70%) |
Jul 13, 2021 | 88.43 | 88.59 | 86.30 | 86.38 | 2,878,803 | -2.12(-2.40%) |
Jul 12, 2021 | 90.00 | 90.73 | 88.39 | 88.50 | 2,463,384 | -1.49(-1.66%) |
Jul 09, 2021 | 88.89 | 90.25 | 87.94 | 89.99 | 2,836,842 | +1.31(+1.48%) |
Jul 08, 2021 | 86.21 | 89.09 | 85.62 | 88.68 | 3,175,935 | -0.02(-0.02%) |
Jul 07, 2021 | 90.60 | 91.07 | 87.66 | 88.70 | 3,366,924 | -1.98(-2.18%) |
Jul 06, 2021 | 91.69 | 91.84 | 90.11 | 90.68 | 2,482,287 | -1.35(-1.47%) |
Jul 02, 2021 | 93.28 | 93.63 | 91.25 | 92.03 | 1,727,800 | -0.83(-0.89%) |
Jul 01, 2021 | 92.80 | 93.47 | 91.00 | 92.86 | 1,929,545 | +0.36(+0.39%) |
Jun 30, 2021 | 93.10 | 94.14 | 91.58 | 92.50 | 2,964,881 | -0.60(-0.64%) |
Jun 29, 2021 | 93.05 | 93.97 | 92.16 | 93.10 | 2,645,713 | +0.09(+0.10%) |
Jun 28, 2021 | 92.78 | 93.66 | 92.35 | 93.01 | 6,816,805 | +2.93(+3.25%) |
Jun 25, 2021 | 89.70 | 90.22 | 88.98 | 90.08 | 2,564,255 | +0.46(+0.51%) |
Jun 24, 2021 | 88.83 | 90.35 | 88.83 | 89.62 | 3,188,768 | +1.10(+1.24%) |
Jun 23, 2021 | 87.54 | 88.88 | 87.54 | 88.52 | 1,665,758 | +0.84(+0.96%) |
Jun 22, 2021 | 87.04 | 87.83 | 86.59 | 87.68 | 2,256,400 | +0.26(+0.30%) |
Jun 21, 2021 | 86.60 | 87.90 | 85.19 | 87.42 | 2,119,117 | +0.80(+0.92%) |
Jun 18, 2021 | 86.05 | 87.39 | 85.84 | 86.62 | 3,179,350 | -0.54(-0.62%) |
Jun 17, 2021 | 84.37 | 87.71 | 84.35 | 87.16 | 4,183,128 | +2.14(+2.52%) |
Jun 16, 2021 | 85.27 | 85.91 | 82.99 | 85.02 | 2,833,630 | -0.53(-0.62%) |
Jun 15, 2021 | 87.50 | 87.50 | 84.79 | 85.55 | 3,102,937 | -2.04(-2.33%) |
Jun 14, 2021 | 87.38 | 88.25 | 86.93 | 87.59 | 2,489,782 | +0.66(+0.76%) |
Jun 11, 2021 | 87.01 | 87.58 | 86.15 | 86.93 | 2,121,440 | -0.38(-0.44%) |
Jun 10, 2021 | 85.11 | 87.55 | 84.37 | 87.31 | 4,740,736 | +2.30(+2.71%) |
Jun 09, 2021 | 84.34 | 85.99 | 84.34 | 85.01 | 3,076,371 | +1.04(+1.24%) |
Jun 08, 2021 | 84.06 | 84.69 | 81.98 | 83.97 | 2,211,651 | +0.82(+0.99%) |
Jun 07, 2021 | 80.26 | 83.93 | 80.26 | 83.15 | 4,018,078 | +2.86(+3.56%) |
Jun 04, 2021 | 79.76 | 81.02 | 79.76 | 80.29 | 1,274,585 | +1.11(+1.40%) |
Jun 03, 2021 | 80.08 | 80.95 | 78.53 | 79.18 | 2,259,441 | -1.89(-2.33%) |
Jun 02, 2021 | 81.03 | 81.92 | 80.29 | 81.07 | 2,245,858 | -0.23(-0.28%) |
Jun 01, 2021 | 82.46 | 82.49 | 79.94 | 81.30 | 2,993,573 | -0.45(-0.55%) |
May 28, 2021 | 81.67 | 84.05 | 81.54 | 81.75 | 2,330,621 | +0.42(+0.52%) |
May 27, 2021 | 80.60 | 81.39 | 79.42 | 81.33 | 2,321,784 | +0.50(+0.62%) |
May 26, 2021 | 79.65 | 80.89 | 79.27 | 80.83 | 2,304,411 | +1.35(+1.70%) |
May 25, 2021 | 79.35 | 80.42 | 78.76 | 79.48 | 2,034,547 | +0.44(+0.56%) |
May 24, 2021 | 78.79 | 79.84 | 78.46 | 79.04 | 1,946,312 | +0.67(+0.85%) |
May 21, 2021 | 79.14 | 79.98 | 78.26 | 78.37 | 2,724,501 | -0.40(-0.51%) |
May 20, 2021 | 77.06 | 79.43 | 76.90 | 78.77 | 3,547,759 | +2.30(+3.01%) |
May 19, 2021 | 75.68 | 77.18 | 75.36 | 76.47 | 4,359,085 | -1.43(-1.84%) |
May 18, 2021 | 76.50 | 79.67 | 75.99 | 77.90 | 3,772,875 | +1.51(+1.98%) |
May 17, 2021 | 75.77 | 76.83 | 74.94 | 76.39 | 2,609,454 | -0.17(-0.22%) |
May 14, 2021 | 74.45 | 77.02 | 74.34 | 76.56 | 3,511,554 | +2.92(+3.97%) |
May 13, 2021 | 75.34 | 76.62 | 72.07 | 73.64 | 5,426,401 | -1.35(-1.80%) |
May 12, 2021 | 75.62 | 76.94 | 74.66 | 74.99 | 4,138,467 | -1.94(-2.52%) |
May 11, 2021 | 72.50 | 77.88 | 72.50 | 76.93 | 7,072,524 | +0.80(+1.05%) |
May 10, 2021 | 80.44 | 80.44 | 76.10 | 76.13 | 7,318,456 | -4.74(-5.86%) |
May 07, 2021 | 80.90 | 83.06 | 80.43 | 80.87 | 3,643,289 | +1.03(+1.29%) |
May 06, 2021 | 81.21 | 81.40 | 78.20 | 79.84 | 6,113,846 | -2.25(-2.74%) |
May 05, 2021 | 83.82 | 84.28 | 81.57 | 82.09 | 3,155,928 | -1.33(-1.59%) |
May 04, 2021 | 85.03 | 85.18 | 82.24 | 83.42 | 4,957,373 | -3.07(-3.55%) |
May 03, 2021 | 89.22 | 89.49 | 86.22 | 86.49 | 2,716,732 | -2.38(-2.68%) |
Apr 30, 2021 | 88.45 | 90.01 | 88.32 | 88.87 | 1,858,800 | -0.77(-0.86%) |
Apr 29, 2021 | 91.51 | 91.80 | 88.30 | 89.64 | 2,656,957 | -1.94(-2.12%) |
Apr 28, 2021 | 91.29 | 92.37 | 90.23 | 91.58 | 1,969,734 | -0.58(-0.63%) |
Apr 27, 2021 | 92.78 | 92.98 | 91.06 | 92.16 | 1,446,528 | -0.18(-0.19%) |
Apr 26, 2021 | 89.89 | 92.76 | 89.32 | 92.34 | 2,087,731 | +2.76(+3.08%) |
Apr 23, 2021 | 88.50 | 89.93 | 88.30 | 89.58 | 1,631,600 | +1.12(+1.27%) |
Apr 22, 2021 | 88.22 | 90.20 | 87.74 | 88.46 | 2,498,609 | +0.34(+0.39%) |
Apr 21, 2021 | 85.05 | 88.23 | 84.69 | 88.12 | 2,303,378 | +2.25(+2.62%) |
Apr 20, 2021 | 85.97 | 87.44 | 84.24 | 85.87 | 2,866,348 | -0.77(-0.89%) |
Apr 19, 2021 | 87.64 | 88.80 | 85.17 | 86.64 | 4,499,518 | -2.06(-2.32%) |
Apr 16, 2021 | 90.39 | 90.55 | 87.92 | 88.70 | 2,507,400 | -1.64(-1.82%) |
Apr 15, 2021 | 90.81 | 91.45 | 90.03 | 90.34 | 1,853,385 | +0.87(+0.97%) |
Apr 14, 2021 | 89.81 | 91.94 | 89.25 | 89.47 | 2,875,923 | +0.15(+0.17%) |
Apr 13, 2021 | 86.34 | 89.46 | 86.34 | 89.32 | 2,442,942 | +2.70(+3.12%) |
Apr 12, 2021 | 87.00 | 87.29 | 85.07 | 86.62 | 2,133,829 | -1.12(-1.28%) |
Apr 09, 2021 | 88.11 | 88.35 | 86.86 | 87.74 | 2,290,700 | -0.94(-1.06%) |
Apr 08, 2021 | 88.09 | 89.85 | 88.00 | 88.68 | 2,397,481 | +0.94(+1.07%) |
Apr 07, 2021 | 90.65 | 90.65 | 87.29 | 87.74 | 2,272,386 | -3.06(-3.37%) |
Apr 06, 2021 | 90.57 | 92.03 | 89.86 | 90.80 | 1,938,215 | +0.01(+0.01%) |
Apr 05, 2021 | 91.21 | 91.37 | 89.78 | 90.79 | 1,818,851 | +1.28(+1.43%) |
Apr 01, 2021 | 90.34 | 92.18 | 89.23 | 89.51 | 3,590,900 | +0.78(+0.88%) |
Mar 31, 2021 | 85.25 | 89.22 | 85.10 | 88.73 | 4,019,707 | +4.31(+5.11%) |
Mar 30, 2021 | 82.19 | 84.86 | 80.87 | 84.42 | 3,337,886 | +1.36(+1.64%) |
Mar 29, 2021 | 83.99 | 84.58 | 82.30 | 83.06 | 2,266,952 | -1.52(-1.80%) |
Mar 26, 2021 | 84.99 | 85.84 | 82.04 | 84.58 | 3,559,100 | -0.39(-0.46%) |
Mar 25, 2021 | 82.29 | 85.19 | 81.05 | 84.97 | 4,895,425 | +0.25(+0.30%) |
Mar 24, 2021 | 89.52 | 89.68 | 84.46 | 84.72 | 6,240,222 | -4.60(-5.15%) |
Mar 23, 2021 | 91.91 | 92.02 | 88.64 | 89.32 | 4,145,350 | -3.60(-3.87%) |
Mar 22, 2021 | 91.98 | 93.99 | 90.83 | 92.92 | 3,295,060 | +2.05(+2.26%) |
Mar 19, 2021 | 88.69 | 91.19 | 88.49 | 90.87 | 3,034,800 | +2.21(+2.49%) |
Mar 18, 2021 | 91.36 | 91.59 | 88.32 | 88.66 | 3,008,585 | -4.33(-4.66%) |
Mar 17, 2021 | 89.96 | 94.19 | 88.85 | 92.99 | 3,634,098 | +0.69(+0.75%) |
Mar 16, 2021 | 94.92 | 95.25 | 90.45 | 92.30 | 3,828,697 | -1.56(-1.66%) |
Mar 15, 2021 | 92.23 | 94.11 | 91.50 | 93.86 | 3,177,770 | +2.06(+2.24%) |
Mar 12, 2021 | 91.47 | 91.82 | 89.33 | 91.80 | 2,989,500 | -1.40(-1.50%) |
Mar 11, 2021 | 91.01 | 93.43 | 90.70 | 93.20 | 5,697,432 | +4.95(+5.61%) |
Mar 10, 2021 | 90.72 | 91.93 | 88.12 | 88.25 | 5,618,437 | +0.26(+0.30%) |
Mar 09, 2021 | 85.39 | 88.94 | 85.30 | 87.99 | 6,590,167 | +6.25(+7.65%) |
Mar 08, 2021 | 84.56 | 87.16 | 81.04 | 81.74 | 8,018,977 | -3.40(-3.99%) |
Mar 05, 2021 | 85.50 | 85.97 | 78.25 | 85.14 | 13,971,200 | +0.01(+0.01%) |
Mar 04, 2021 | 88.82 | 90.65 | 83.22 | 85.13 | 12,691,918 | -5.20(-5.76%) |
Mar 03, 2021 | 95.60 | 95.70 | 89.84 | 90.33 | 6,548,880 | -5.63(-5.87%) |
Mar 02, 2021 | 98.26 | 98.73 | 95.88 | 95.96 | 3,666,949 | -1.83(-1.87%) |
Mar 01, 2021 | 96.12 | 98.30 | 95.60 | 97.79 | 5,656,704 | +4.28(+4.58%) |
Feb 26, 2021 | 93.10 | 95.48 | 90.17 | 93.51 | 7,730,800 | +0.38(+0.41%) |
Feb 25, 2021 | 97.70 | 98.54 | 91.93 | 93.13 | 9,188,283 | -5.71(-5.78%) |
Feb 24, 2021 | 98.59 | 100.99 | 96.83 | 98.84 | 6,561,007 | +0.22(+0.22%) |
Feb 23, 2021 | 97.30 | 99.14 | 91.25 | 98.62 | 13,336,583 | -3.10(-3.05%) |
Feb 22, 2021 | 106.30 | 106.55 | 101.24 | 101.72 | 7,903,059 | -5.74(-5.34%) |
Feb 19, 2021 | 107.10 | 108.97 | 106.58 | 107.46 | 4,566,100 | +1.76(+1.67%) |
Feb 18, 2021 | 105.23 | 106.60 | 103.17 | 105.70 | 4,894,205 | -2.19(-2.03%) |
Feb 17, 2021 | 108.60 | 108.68 | 104.52 | 107.89 | 7,026,598 | -1.75(-1.60%) |
Feb 16, 2021 | 114.07 | 114.33 | 109.47 | 109.64 | 6,769,278 | -2.37(-2.12%) |
Feb 12, 2021 | 110.76 | 112.10 | 108.76 | 112.01 | 3,862,500 | +1.05(+0.95%) |
Feb 11, 2021 | 112.31 | 112.49 | 109.32 | 110.96 | 4,965,071 | +0.38(+0.34%) |
Feb 10, 2021 | 114.25 | 115.15 | 109.06 | 110.58 | 6,932,656 | -1.43(-1.28%) |
Feb 09, 2021 | 112.70 | 113.42 | 111.71 | 112.01 | 5,610,859 | -0.22(-0.20%) |
Feb 08, 2021 | 110.81 | 112.58 | 110.60 | 112.23 | 5,986,624 | +3.33(+3.05%) |
Feb 05, 2021 | 109.01 | 109.38 | 107.76 | 108.91 | 4,275,200 | -0.03(-0.02%) |
Feb 04, 2021 | 108.55 | 109.50 | 107.52 | 108.93 | 3,936,468 | +1.71(+1.59%) |
Feb 03, 2021 | 110.30 | 110.30 | 107.18 | 107.22 | 5,209,156 | -0.76(-0.70%) |
Feb 02, 2021 | 107.06 | 108.99 | 106.67 | 107.98 | 5,488,664 | +3.25(+3.10%) |
Feb 01, 2021 | 104.10 | 104.90 | 102.15 | 104.73 | 4,510,182 | +2.80(+2.75%) |
Jan 29, 2021 | 102.60 | 104.40 | 100.12 | 101.93 | 6,060,600 | -1.34(-1.30%) |
Jan 28, 2021 | 100.98 | 104.85 | 100.98 | 103.27 | 6,462,835 | +2.56(+2.54%) |
Jan 27, 2021 | 102.49 | 103.97 | 98.38 | 100.71 | 10,413,514 | -4.54(-4.31%) |
Jan 26, 2021 | 110.90 | 112.00 | 104.97 | 105.25 | 6,159,875 | -5.44(-4.91%) |
Jan 25, 2021 | 111.42 | 112.85 | 107.97 | 110.69 | 5,422,966 | +0.15(+0.14%) |
Jan 22, 2021 | 108.56 | 110.72 | 108.34 | 110.54 | 4,026,600 | +1.00(+0.91%) |
Jan 21, 2021 | 113.33 | 113.50 | 109.16 | 109.54 | 6,319,733 | -2.93(-2.61%) |
Jan 20, 2021 | 113.64 | 114.83 | 112.39 | 112.47 | 6,378,688 | +0.60(+0.54%) |
Jan 19, 2021 | 110.70 | 111.91 | 109.55 | 111.87 | 5,646,269 | +3.91(+3.62%) |
Jan 15, 2021 | 110.75 | 112.41 | 107.36 | 107.96 | 9,310,100 | -1.34(-1.23%) |
Jan 14, 2021 | 106.51 | 110.11 | 106.18 | 109.30 | 6,096,690 | +3.70(+3.50%) |
Jan 13, 2021 | 105.00 | 107.10 | 103.96 | 105.60 | 4,371,801 | +1.26(+1.21%) |
Jan 12, 2021 | 105.27 | 106.31 | 103.25 | 104.34 | 3,958,536 | -0.11(-0.11%) |
Jan 11, 2021 | 104.71 | 105.62 | 102.03 | 104.45 | 5,235,489 | -1.41(-1.33%) |
Jan 08, 2021 | 105.05 | 109.28 | 103.24 | 105.86 | 8,526,800 | +2.48(+2.40%) |
Jan 07, 2021 | 97.40 | 103.63 | 97.18 | 103.38 | 6,770,116 | +8.10(+8.50%) |
Jan 06, 2021 | 93.53 | 97.27 | 93.03 | 95.28 | 6,489,108 | +0.90(+0.95%) |
Jan 05, 2021 | 92.18 | 94.48 | 92.18 | 94.38 | 5,430,385 | +1.24(+1.33%) |
Jan 04, 2021 | 94.20 | 94.60 | 91.42 | 93.14 | 7,585,184 | -0.12(-0.13%) |
Dec 31, 2020 | 93.26 | 93.26 | 93.26 | 5,456,098 | -2.78(-2.89%) | |
Dec 30, 2020 | 95.56 | 97.56 | 95.30 | 96.04 | 5,456,098 | +1.91(+2.03%) |
Dec 29, 2020 | 99.65 | 99.66 | 90.45 | 94.13 | 15,013,179 | -7.49(-7.37%) |
Dec 28, 2020 | 105.80 | 106.16 | 101.46 | 101.62 | 7,014,942 | -1.48(-1.44%) |
Dec 24, 2020 | 105.97 | 106.50 | 102.29 | 103.10 | 4,206,800 | -2.11(-2.01%) |
Dec 23, 2020 | 108.01 | 108.14 | 103.21 | 105.21 | 7,110,009 | -0.32(-0.30%) |
Dec 22, 2020 | 104.90 | 106.17 | 102.56 | 105.53 | 8,425,793 | +5.08(+5.06%) |
Dec 21, 2020 | 94.51 | 101.66 | 93.61 | 100.45 | 7,225,791 | +5.74(+6.06%) |
Dec 18, 2020 | 95.10 | 95.34 | 93.97 | 94.71 | 2,702,000 | +0.62(+0.66%) |
Dec 17, 2020 | 94.25 | 94.66 | 93.35 | 94.09 | 2,456,507 | +0.77(+0.83%) |
Dec 16, 2020 | 95.25 | 95.32 | 93.20 | 93.32 | 3,769,575 | -1.36(-1.44%) |
Dec 15, 2020 | 97.55 | 97.81 | 92.88 | 94.68 | 5,698,585 | -0.96(-1.00%) |
Dec 14, 2020 | 99.68 | 101.18 | 95.48 | 95.64 | 5,093,929 | -0.22(-0.23%) |
Dec 11, 2020 | 97.70 | 98.65 | 94.50 | 95.86 | 4,370,100 | -1.60(-1.64%) |
Dec 10, 2020 | 90.64 | 98.50 | 90.60 | 97.46 | 3,993,620 | +5.68(+6.19%) |
Dec 09, 2020 | 96.00 | 97.00 | 90.72 | 91.78 | 4,304,929 | -2.88(-3.04%) |
Dec 08, 2020 | 95.73 | 95.78 | 93.60 | 94.66 | 3,212,632 | +0.00(+0.00%) |
Dec 07, 2020 | 91.77 | 96.99 | 91.50 | 94.66 | 5,409,571 | +4.99(+5.56%) |
Dec 04, 2020 | 87.54 | 89.79 | 86.20 | 89.67 | 3,185,400 | +3.53(+4.10%) |
Dec 03, 2020 | 83.84 | 86.58 | 82.90 | 86.14 | 2,425,524 | +3.27(+3.95%) |
Dec 02, 2020 | 82.41 | 83.10 | 80.67 | 82.87 | 1,751,118 | -0.11(-0.13%) |
Dec 01, 2020 | 83.29 | 85.09 | 82.19 | 82.98 | 3,019,677 | +1.28(+1.57%) |
Nov 30, 2020 | 81.07 | 81.81 | 78.05 | 81.70 | 2,351,523 | +2.09(+2.63%) |
Nov 27, 2020 | 75.60 | 79.64 | 75.34 | 79.61 | 1,100,400 | +4.88(+6.53%) |
Nov 25, 2020 | 75.12 | 75.33 | 74.31 | 74.73 | 1,020,200 | +0.01(+0.01%) |
Nov 24, 2020 | 78.37 | 78.37 | 74.66 | 74.72 | 1,888,836 | -2.34(-3.04%) |
Nov 23, 2020 | 77.23 | 78.03 | 76.10 | 77.06 | 1,782,325 | +0.61(+0.80%) |
Nov 20, 2020 | 75.49 | 76.67 | 74.61 | 76.45 | 1,106,700 | +1.36(+1.81%) |
Nov 19, 2020 | 74.49 | 75.52 | 74.14 | 75.09 | 1,015,173 | +0.82(+1.10%) |
Nov 18, 2020 | 74.90 | 75.90 | 74.22 | 74.27 | 1,468,054 | -0.21(-0.28%) |
Nov 17, 2020 | 74.03 | 74.53 | 72.70 | 74.48 | 1,029,742 | +0.80(+1.09%) |
Nov 16, 2020 | 75.41 | 75.41 | 72.81 | 73.68 | 1,487,854 | -0.41(-0.55%) |
Nov 13, 2020 | 74.22 | 75.08 | 73.65 | 74.09 | 945,300 | +0.81(+1.11%) |
Nov 12, 2020 | 73.70 | 74.61 | 72.53 | 73.28 | 1,152,180 | +0.18(+0.25%) |
Nov 11, 2020 | 70.87 | 73.27 | 70.68 | 73.10 | 1,228,968 | +3.77(+5.44%) |
Nov 10, 2020 | 70.17 | 70.58 | 66.96 | 69.33 | 1,110,500 | -0.62(-0.89%) |
Nov 09, 2020 | 77.41 | 77.48 | 69.80 | 69.95 | 2,242,568 | -2.84(-3.90%) |
Nov 06, 2020 | 72.87 | 73.54 | 71.20 | 72.79 | 1,045,100 | -0.28(-0.38%) |
Nov 05, 2020 | 72.24 | 73.28 | 71.10 | 73.07 | 1,954,364 | +3.11(+4.45%) |
Nov 04, 2020 | 69.33 | 70.83 | 68.72 | 69.96 | 1,463,691 | +2.88(+4.29%) |
Nov 03, 2020 | 66.11 | 67.60 | 65.01 | 67.08 | 810,496 | +1.58(+2.41%) |
Nov 02, 2020 | 66.75 | 66.75 | 64.33 | 65.50 | 1,124,529 | -0.24(-0.37%) |
Oct 30, 2020 | 67.85 | 68.42 | 64.90 | 65.74 | 1,404,600 | -2.80(-4.09%) |
Oct 29, 2020 | 68.35 | 68.90 | 67.67 | 68.54 | 835,012 | +0.19(+0.28%) |
Oct 28, 2020 | 69.46 | 69.51 | 67.93 | 68.35 | 991,210 | -2.70(-3.80%) |
Oct 27, 2020 | 69.40 | 71.30 | 69.36 | 71.05 | 823,278 | +1.94(+2.81%) |
Oct 26, 2020 | 69.63 | 71.17 | 68.14 | 69.11 | 1,230,167 | -1.00(-1.43%) |
Oct 23, 2020 | 69.88 | 70.12 | 68.71 | 70.11 | 675,000 | +0.82(+1.18%) |
Oct 22, 2020 | 68.39 | 69.60 | 67.60 | 69.29 | 1,013,350 | +1.56(+2.30%) |
Oct 21, 2020 | 70.75 | 71.00 | 67.54 | 67.73 | 1,706,559 | -3.64(-5.10%) |
Oct 20, 2020 | 73.98 | 73.98 | 71.28 | 71.37 | 1,128,323 | -1.90(-2.59%) |
Oct 19, 2020 | 74.74 | 74.85 | 72.91 | 73.27 | 1,123,397 | -0.41(-0.56%) |
Oct 16, 2020 | 73.76 | 74.72 | 73.33 | 73.68 | 966,600 | +0.76(+1.04%) |
Oct 15, 2020 | 71.59 | 73.19 | 71.00 | 72.92 | 901,736 | -0.41(-0.56%) |
Oct 14, 2020 | 75.77 | 76.22 | 73.20 | 73.33 | 1,513,235 | -1.70(-2.27%) |
Oct 13, 2020 | 73.40 | 75.46 | 73.00 | 75.03 | 1,127,012 | +1.74(+2.37%) |
Oct 12, 2020 | 75.34 | 75.34 | 73.26 | 73.29 | 1,737,106 | -0.52(-0.70%) |
Oct 09, 2020 | 72.68 | 73.95 | 72.29 | 73.81 | 1,607,500 | +2.06(+2.87%) |
Oct 08, 2020 | 72.24 | 72.36 | 71.22 | 71.75 | 1,893,424 | +1.57(+2.24%) |
Oct 07, 2020 | 68.20 | 70.65 | 68.02 | 70.18 | 1,407,574 | +2.90(+4.31%) |
Oct 06, 2020 | 67.48 | 68.82 | 66.79 | 67.28 | 1,349,266 | +0.03(+0.04%) |
Oct 05, 2020 | 64.77 | 67.32 | 64.36 | 67.25 | 1,376,460 | +3.86(+6.09%) |
Oct 02, 2020 | 63.18 | 64.58 | 63.12 | 63.39 | 615,600 | -1.37(-2.12%) |