Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.22 | 108.66 | 108.02 | 108.34 | 43,949 | +0.11(+0.10%) |
Oct 28, 2021 | 107.66 | 108.34 | 107.47 | 108.23 | 99,053 | +1.17(+1.09%) |
Oct 27, 2021 | 108.69 | 109.02 | 107.05 | 107.06 | 44,135 | -1.98(-1.81%) |
Oct 26, 2021 | 109.23 | 109.04 | 81,866 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.05 | 109.05 | 108.29 | 108.72 | 89,473 | +0.20(+0.18%) |
Oct 22, 2021 | 107.47 | 108.61 | 107.47 | 108.52 | 50,065 | +1.39(+1.30%) |
Oct 21, 2021 | 107.05 | 107.76 | 106.61 | 107.13 | 52,088 | -0.14(-0.13%) |
Oct 20, 2021 | 107.66 | 107.72 | 106.93 | 107.28 | 82,158 | -0.48(-0.45%) |
Oct 19, 2021 | 107.77 | 107.87 | 107.17 | 107.76 | 155,364 | +0.54(+0.51%) |
Oct 18, 2021 | 106.72 | 107.76 | 106.56 | 107.22 | 127,580 | +0.54(+0.51%) |
Oct 15, 2021 | 106.11 | 107.05 | 105.81 | 106.67 | 124,722 | +1.83(+1.75%) |
Oct 14, 2021 | 104.59 | 104.84 | 103.33 | 104.84 | 63,626 | +1.57(+1.52%) |
Oct 13, 2021 | 103.39 | 103.39 | 102.19 | 103.27 | 33,551 | +0.15(+0.15%) |
Oct 12, 2021 | 102.90 | 103.65 | 102.50 | 103.12 | 37,431 | +0.31(+0.31%) |
Oct 11, 2021 | 104.48 | 105.09 | 102.74 | 102.80 | 39,620 | -1.29(-1.24%) |
Oct 08, 2021 | 103.45 | 104.36 | 102.88 | 104.10 | 37,279 | +0.75(+0.73%) |
Oct 07, 2021 | 103.42 | 104.46 | 103.19 | 103.35 | 93,756 | +1.07(+1.04%) |
Oct 06, 2021 | 100.98 | 102.37 | 100.48 | 102.28 | 50,220 | +0.23(+0.22%) |
Oct 05, 2021 | 100.33 | 102.33 | 100.33 | 102.05 | 75,454 | +2.41(+2.41%) |
Oct 04, 2021 | 100.93 | 101.93 | 99.48 | 99.65 | 182,870 | -1.16(-1.15%) |
Oct 01, 2021 | 99.60 | 101.39 | 99.15 | 100.81 | 129,506 | +1.51(+1.52%) |
Sep 30, 2021 | 101.70 | 101.70 | 99.20 | 99.29 | 136,191 | -1.72(-1.70%) |
Sep 29, 2021 | 101.69 | 101.69 | 100.70 | 101.02 | 29,440 | -0.50(-0.50%) |
Sep 28, 2021 | 103.55 | 103.68 | 101.42 | 101.52 | 33,409 | -2.07(-2.00%) |
Sep 27, 2021 | 102.64 | 103.91 | 102.64 | 103.59 | 117,306 | +1.44(+1.41%) |
Sep 24, 2021 | 101.58 | 102.35 | 101.58 | 102.16 | 35,847 | +0.45(+0.44%) |
Sep 23, 2021 | 100.35 | 101.95 | 100.34 | 101.71 | 89,947 | +2.30(+2.32%) |
Sep 22, 2021 | 98.49 | 99.98 | 98.38 | 99.40 | 23,722 | +1.93(+1.98%) |
Sep 21, 2021 | 98.54 | 98.63 | 97.21 | 97.47 | 92,748 | -0.36(-0.37%) |
Sep 20, 2021 | 97.99 | 98.30 | 96.60 | 97.83 | 100,225 | -2.41(-2.40%) |
Sep 17, 2021 | 100.91 | 101.11 | 99.67 | 100.24 | 27,302 | -0.63(-0.63%) |
Sep 16, 2021 | 101.86 | 102.27 | 100.46 | 100.87 | 27,137 | -0.57(-0.56%) |
Sep 15, 2021 | 100.47 | 101.66 | 100.20 | 101.44 | 44,011 | +0.62(+0.61%) |
Sep 14, 2021 | 102.55 | 102.94 | 100.51 | 100.83 | 75,775 | -1.31(-1.28%) |
Sep 13, 2021 | 102.15 | 102.41 | 101.64 | 102.13 | 33,005 | +0.38(+0.37%) |
Sep 10, 2021 | 102.83 | 102.83 | 101.66 | 101.75 | 69,857 | -0.60(-0.58%) |
Sep 09, 2021 | 102.08 | 103.33 | 102.07 | 102.35 | 86,842 | +0.08(+0.07%) |
Sep 08, 2021 | 102.52 | 102.74 | 101.83 | 102.27 | 160,613 | -0.56(-0.54%) |
Sep 07, 2021 | 103.64 | 103.74 | 102.74 | 102.83 | 144,981 | -0.81(-0.78%) |
Sep 03, 2021 | 104.23 | 104.39 | 103.58 | 103.64 | 42,691 | -0.59(-0.56%) |
Sep 02, 2021 | 104.42 | 104.50 | 103.95 | 104.22 | 56,488 | +0.07(+0.06%) |
Sep 01, 2021 | 104.12 | 104.36 | 103.01 | 104.16 | 227,497 | +0.31(+0.30%) |
Aug 31, 2021 | 103.80 | 103.98 | 103.26 | 103.85 | 38,118 | +0.18(+0.17%) |
Aug 30, 2021 | 105.31 | 105.31 | 103.58 | 103.67 | 58,203 | -1.22(-1.16%) |
Aug 27, 2021 | 103.31 | 104.93 | 103.31 | 104.89 | 46,950 | +1.76(+1.71%) |
Aug 26, 2021 | 103.95 | 104.30 | 103.03 | 103.13 | 89,007 | -0.42(-0.40%) |
Aug 25, 2021 | 102.78 | 104.08 | 102.78 | 103.54 | 59,885 | +0.88(+0.86%) |
Aug 24, 2021 | 102.36 | 102.74 | 102.18 | 102.66 | 98,525 | +0.92(+0.90%) |
Aug 23, 2021 | 101.50 | 102.25 | 101.50 | 101.74 | 111,740 | +1.01(+1.01%) |
Aug 20, 2021 | 99.69 | 100.86 | 99.69 | 100.73 | 35,026 | +1.08(+1.08%) |
Aug 19, 2021 | 99.35 | 100.27 | 98.93 | 99.65 | 109,847 | -0.79(-0.78%) |
Aug 18, 2021 | 101.30 | 102.46 | 100.38 | 100.44 | 84,685 | -1.31(-1.29%) |
Aug 17, 2021 | 102.06 | 102.44 | 100.86 | 101.74 | 105,892 | -1.07(-1.04%) |
Aug 16, 2021 | 102.55 | 102.81 | 101.52 | 102.81 | 151,476 | -0.21(-0.20%) |
Aug 13, 2021 | 103.86 | 103.86 | 102.73 | 103.02 | 229,958 | -0.79(-0.76%) |
Aug 12, 2021 | 103.52 | 103.86 | 103.05 | 103.81 | 73,497 | +0.47(+0.45%) |
Aug 11, 2021 | 102.63 | 103.34 | 102.24 | 103.34 | 46,125 | +1.06(+1.04%) |
Aug 10, 2021 | 101.61 | 102.84 | 101.36 | 102.28 | 1,562,432 | +0.69(+0.68%) |
Aug 09, 2021 | 101.01 | 101.87 | 100.41 | 101.59 | 423,139 | +0.58(+0.57%) |
Aug 06, 2021 | 99.95 | 101.08 | 99.93 | 101.01 | 49,521 | +1.86(+1.87%) |
Aug 05, 2021 | 98.10 | 99.22 | 98.10 | 99.16 | 65,731 | +1.32(+1.35%) |
Aug 04, 2021 | 97.21 | 98.66 | 97.20 | 97.84 | 72,389 | -0.12(-0.13%) |
Aug 03, 2021 | 98.53 | 98.53 | 96.69 | 97.96 | 104,021 | -0.22(-0.22%) |
Aug 02, 2021 | 98.35 | 99.38 | 98.10 | 98.18 | 97,481 | +0.41(+0.42%) |
Jul 30, 2021 | 97.88 | 98.91 | 97.46 | 97.77 | 61,103 | -0.42(-0.42%) |
Jul 29, 2021 | 97.82 | 98.55 | 97.54 | 98.19 | 43,795 | +0.99(+1.01%) |
Jul 28, 2021 | 97.08 | 97.64 | 96.54 | 97.21 | 34,593 | +0.33(+0.34%) |
Jul 27, 2021 | 96.69 | 97.16 | 96.22 | 96.87 | 153,306 | -0.42(-0.43%) |
Jul 26, 2021 | 96.50 | 97.29 | 96.50 | 97.29 | 507,491 | +0.46(+0.48%) |
Jul 23, 2021 | 97.08 | 97.36 | 96.41 | 96.83 | 44,543 | +0.39(+0.40%) |
Jul 22, 2021 | 96.88 | 96.89 | 96.14 | 96.44 | 38,147 | -0.55(-0.57%) |
Jul 21, 2021 | 95.63 | 97.23 | 95.63 | 96.99 | 161,265 | +2.20(+2.32%) |
Jul 20, 2021 | 92.53 | 95.55 | 92.53 | 94.79 | 1,575,205 | +2.32(+2.51%) |
Jul 19, 2021 | 92.56 | 92.61 | 91.78 | 92.47 | 55,376 | -2.02(-2.14%) |
Jul 16, 2021 | 96.32 | 96.32 | 94.29 | 94.49 | 56,416 | -1.31(-1.36%) |
Jul 15, 2021 | 95.19 | 96.64 | 95.16 | 95.79 | 45,560 | -0.03(-0.03%) |
Jul 14, 2021 | 96.73 | 97.45 | 95.49 | 95.82 | 62,956 | -0.81(-0.84%) |
Jul 13, 2021 | 97.20 | 97.20 | 96.09 | 96.64 | 45,295 | -0.43(-0.44%) |
Jul 12, 2021 | 95.26 | 97.38 | 94.93 | 97.06 | 75,063 | +1.57(+1.65%) |
Jul 09, 2021 | 94.35 | 95.49 | 94.10 | 95.49 | 43,025 | +2.34(+2.51%) |
Jul 08, 2021 | 93.44 | 93.91 | 92.76 | 93.15 | 71,599 | -1.98(-2.08%) |
Jul 07, 2021 | 95.35 | 95.51 | 94.02 | 95.13 | 97,179 | -0.52(-0.54%) |
Jul 06, 2021 | 96.91 | 96.91 | 94.93 | 95.65 | 65,524 | -1.24(-1.28%) |
Jul 02, 2021 | 97.15 | 97.15 | 96.42 | 96.89 | 21,016 | -0.12(-0.13%) |
Jul 01, 2021 | 97.16 | 97.20 | 96.65 | 97.02 | 43,135 | +0.33(+0.34%) |
Jun 30, 2021 | 96.00 | 96.70 | 96.00 | 96.69 | 23,635 | +0.50(+0.52%) |
Jun 29, 2021 | 96.33 | 96.94 | 96.01 | 96.18 | 69,389 | +1.13(+1.19%) |
Jun 28, 2021 | 96.14 | 96.14 | 94.53 | 95.06 | 35,917 | -1.07(-1.11%) |
Jun 25, 2021 | 95.56 | 96.16 | 95.09 | 96.13 | 28,582 | +0.98(+1.03%) |
Jun 24, 2021 | 94.41 | 95.25 | 94.16 | 95.15 | 32,572 | +1.27(+1.35%) |
Jun 23, 2021 | 93.66 | 94.20 | 93.47 | 93.88 | 112,001 | +0.61(+0.65%) |
Jun 22, 2021 | 93.39 | 93.59 | 92.54 | 93.28 | 65,703 | -0.04(-0.04%) |
Jun 21, 2021 | 91.97 | 93.37 | 91.76 | 93.31 | 45,008 | +2.22(+2.43%) |
Jun 18, 2021 | 93.00 | 93.00 | 90.98 | 91.10 | 96,933 | -2.92(-3.10%) |
Jun 17, 2021 | 96.30 | 96.30 | 93.19 | 94.01 | 60,868 | -1.75(-1.83%) |
Jun 16, 2021 | 95.40 | 96.16 | 94.47 | 95.77 | 32,251 | +0.27(+0.28%) |
Jun 15, 2021 | 95.65 | 96.04 | 94.76 | 95.50 | 1,787,789 | +0.17(+0.18%) |
Jun 14, 2021 | 96.22 | 96.22 | 94.84 | 95.33 | 46,774 | -0.80(-0.83%) |
Jun 11, 2021 | 95.29 | 96.13 | 95.29 | 96.13 | 42,769 | +0.98(+1.03%) |
Jun 10, 2021 | 96.81 | 96.83 | 95.03 | 95.15 | 48,803 | -0.84(-0.88%) |
Jun 09, 2021 | 96.58 | 96.64 | 95.84 | 95.99 | 30,995 | -0.76(-0.78%) |
Jun 08, 2021 | 96.60 | 96.95 | 95.92 | 96.75 | 34,826 | -0.18(-0.19%) |
Jun 07, 2021 | 97.73 | 97.73 | 96.86 | 96.93 | 63,553 | -0.71(-0.73%) |
Jun 04, 2021 | 97.86 | 97.86 | 96.70 | 97.64 | 38,014 | +0.25(+0.25%) |
Jun 03, 2021 | 96.68 | 97.86 | 96.29 | 97.39 | 71,572 | +0.27(+0.28%) |
Jun 02, 2021 | 97.11 | 97.23 | 96.59 | 97.12 | 82,331 | +0.16(+0.17%) |
Jun 01, 2021 | 97.23 | 97.53 | 96.80 | 96.96 | 197,613 | +0.77(+0.81%) |
May 28, 2021 | 95.96 | 96.42 | 95.32 | 96.18 | 45,736 | +0.55(+0.57%) |
May 27, 2021 | 95.58 | 95.79 | 94.72 | 95.63 | 52,733 | +0.76(+0.80%) |
May 26, 2021 | 94.59 | 95.31 | 93.80 | 94.88 | 68,494 | +0.62(+0.66%) |
May 25, 2021 | 95.71 | 96.36 | 94.08 | 94.25 | 61,915 | -1.07(-1.12%) |
May 24, 2021 | 95.20 | 95.59 | 94.99 | 95.32 | 59,151 | +0.59(+0.62%) |
May 21, 2021 | 94.10 | 95.18 | 94.10 | 94.74 | 41,747 | +1.18(+1.26%) |
May 20, 2021 | 93.14 | 94.08 | 92.48 | 93.56 | 312,511 | +0.54(+0.58%) |
May 19, 2021 | 92.20 | 93.07 | 91.52 | 93.02 | 1,482,815 | -0.59(-0.63%) |
May 18, 2021 | 95.10 | 95.23 | 93.56 | 93.60 | 45,996 | -1.55(-1.63%) |
May 17, 2021 | 94.88 | 95.18 | 94.39 | 95.15 | 32,442 | +0.09(+0.10%) |
May 14, 2021 | 93.73 | 95.32 | 93.62 | 95.06 | 51,035 | +2.10(+2.26%) |
May 13, 2021 | 91.07 | 93.31 | 91.07 | 92.96 | 59,150 | +1.66(+1.82%) |
May 12, 2021 | 92.68 | 93.12 | 91.06 | 91.30 | 33,440 | -1.24(-1.34%) |
May 11, 2021 | 92.49 | 93.39 | 91.85 | 92.53 | 83,523 | -1.31(-1.40%) |
May 10, 2021 | 95.15 | 95.43 | 93.82 | 93.85 | 92,706 | -0.77(-0.81%) |
May 07, 2021 | 93.48 | 94.73 | 93.07 | 94.61 | 83,892 | +0.57(+0.60%) |
May 06, 2021 | 93.47 | 94.05 | 92.70 | 94.05 | 211,733 | +0.94(+1.01%) |
May 05, 2021 | 92.69 | 93.37 | 91.87 | 93.10 | 26,517 | +1.12(+1.22%) |
May 04, 2021 | 91.88 | 92.00 | 90.51 | 91.98 | 105,554 | -0.13(-0.14%) |
May 03, 2021 | 92.59 | 92.59 | 91.91 | 92.11 | 92,084 | +0.18(+0.20%) |
Apr 30, 2021 | 92.47 | 92.47 | 91.51 | 91.93 | 575,351 | -0.98(-1.06%) |
Apr 29, 2021 | 92.61 | 92.94 | 91.80 | 92.91 | 890,880 | +0.83(+0.90%) |
Apr 28, 2021 | 92.36 | 92.36 | 91.76 | 92.08 | 38,419 | +0.14(+0.15%) |
Apr 27, 2021 | 91.62 | 91.95 | 91.28 | 91.94 | 37,521 | +0.37(+0.40%) |
Apr 26, 2021 | 91.91 | 92.30 | 91.50 | 91.57 | 29,214 | +0.23(+0.25%) |
Apr 23, 2021 | 89.11 | 91.67 | 89.11 | 91.34 | 24,978 | +2.18(+2.45%) |
Apr 22, 2021 | 90.38 | 90.38 | 89.09 | 89.16 | 30,544 | -0.83(-0.92%) |
Apr 21, 2021 | 89.13 | 90.04 | 88.93 | 89.99 | 128,023 | +0.88(+0.99%) |
Apr 20, 2021 | 91.00 | 91.00 | 88.66 | 89.11 | 29,912 | -2.09(-2.29%) |
Apr 19, 2021 | 90.78 | 91.34 | 90.36 | 91.20 | 27,639 | +0.32(+0.35%) |
Apr 16, 2021 | 91.46 | 91.46 | 90.37 | 90.88 | 24,555 | +0.12(+0.13%) |
Apr 15, 2021 | 91.11 | 91.11 | 90.13 | 90.76 | 61,794 | +0.19(+0.21%) |
Apr 14, 2021 | 89.55 | 91.57 | 89.55 | 90.57 | 28,790 | +1.23(+1.37%) |
Apr 13, 2021 | 90.03 | 90.03 | 89.02 | 89.34 | 27,031 | -0.75(-0.83%) |
Apr 12, 2021 | 90.14 | 90.19 | 89.69 | 90.09 | 36,115 | +0.34(+0.38%) |
Apr 09, 2021 | 89.57 | 89.78 | 89.00 | 89.75 | 32,069 | +0.42(+0.47%) |
Apr 08, 2021 | 88.88 | 89.33 | 88.19 | 89.33 | 21,574 | +0.45(+0.51%) |
Apr 07, 2021 | 89.35 | 89.57 | 88.42 | 88.88 | 40,343 | -0.12(-0.14%) |
Apr 06, 2021 | 88.58 | 89.38 | 88.58 | 89.00 | 36,527 | +0.10(+0.12%) |
Apr 05, 2021 | 89.55 | 89.55 | 88.73 | 88.90 | 38,229 | +0.42(+0.47%) |
Apr 01, 2021 | 87.30 | 88.48 | 87.22 | 88.48 | 38,314 | +1.41(+1.62%) |
Mar 31, 2021 | 87.43 | 87.73 | 87.07 | 87.07 | 39,788 | -0.49(-0.56%) |
Mar 30, 2021 | 87.48 | 88.18 | 87.29 | 87.57 | 29,847 | +0.44(+0.51%) |
Mar 29, 2021 | 86.70 | 87.56 | 86.19 | 87.12 | 80,672 | -0.71(-0.81%) |
Mar 26, 2021 | 88.18 | 88.40 | 86.92 | 87.83 | 26,354 | +0.48(+0.55%) |
Mar 25, 2021 | 86.68 | 87.61 | 85.55 | 87.35 | 221,890 | +0.43(+0.49%) |
Mar 24, 2021 | 87.88 | 88.56 | 86.92 | 86.92 | 28,702 | -0.20(-0.23%) |
Mar 23, 2021 | 88.59 | 88.87 | 86.94 | 87.12 | 40,508 | -1.97(-2.21%) |
Mar 22, 2021 | 89.56 | 89.76 | 88.77 | 89.09 | 85,863 | -0.73(-0.81%) |
Mar 19, 2021 | 89.98 | 90.39 | 88.96 | 89.81 | 100,592 | -0.63(-0.70%) |
Mar 18, 2021 | 91.33 | 92.44 | 90.23 | 90.44 | 409,793 | -0.12(-0.14%) |
Mar 17, 2021 | 90.37 | 90.64 | 89.44 | 90.57 | 73,285 | +0.82(+0.91%) |
Mar 16, 2021 | 90.84 | 90.84 | 89.46 | 89.75 | 55,834 | -1.18(-1.30%) |
Mar 15, 2021 | 91.39 | 91.39 | 89.85 | 90.92 | 66,735 | -0.25(-0.27%) |
Mar 12, 2021 | 90.85 | 91.42 | 90.60 | 91.17 | 33,955 | +1.22(+1.35%) |
Mar 11, 2021 | 89.77 | 90.42 | 89.03 | 89.95 | 115,640 | +0.49(+0.55%) |
Mar 10, 2021 | 88.72 | 89.57 | 88.62 | 89.46 | 109,273 | +1.47(+1.67%) |
Mar 09, 2021 | 87.94 | 89.16 | 86.75 | 87.99 | 90,408 | +0.06(+0.06%) |
Mar 08, 2021 | 88.00 | 89.07 | 87.36 | 87.94 | 248,680 | +0.77(+0.89%) |
Mar 05, 2021 | 87.78 | 87.78 | 84.35 | 87.16 | 105,792 | +0.90(+1.05%) |
Mar 04, 2021 | 87.30 | 88.07 | 84.78 | 86.26 | 318,972 | -1.01(-1.16%) |
Mar 03, 2021 | 87.59 | 88.58 | 87.21 | 87.27 | 140,119 | +0.12(+0.14%) |
Mar 02, 2021 | 87.69 | 87.85 | 87.05 | 87.14 | 99,014 | -0.22(-0.25%) |
Mar 01, 2021 | 85.97 | 87.92 | 85.90 | 87.36 | 123,107 | +2.84(+3.36%) |
Feb 26, 2021 | 85.40 | 85.65 | 84.06 | 84.52 | 47,219 | -1.42(-1.65%) |
Feb 25, 2021 | 87.40 | 87.70 | 85.69 | 85.94 | 147,400 | -1.02(-1.17%) |
Feb 24, 2021 | 85.47 | 87.07 | 85.15 | 86.96 | 570,523 | +1.93(+2.27%) |
Feb 23, 2021 | 84.91 | 85.18 | 83.56 | 85.03 | 101,296 | +0.14(+0.17%) |
Feb 22, 2021 | 84.09 | 85.09 | 84.05 | 84.88 | 85,651 | +0.57(+0.68%) |
Feb 19, 2021 | 84.12 | 84.50 | 84.10 | 84.31 | 25,042 | +0.73(+0.87%) |
Feb 18, 2021 | 83.27 | 83.81 | 82.85 | 83.58 | 13,276 | -0.10(-0.12%) |
Feb 17, 2021 | 83.67 | 83.87 | 83.19 | 83.69 | 35,259 | -0.38(-0.45%) |
Feb 16, 2021 | 82.93 | 84.07 | 82.82 | 84.06 | 31,825 | +1.87(+2.28%) |
Feb 12, 2021 | 81.14 | 82.23 | 81.14 | 82.19 | 26,209 | +1.03(+1.27%) |
Feb 11, 2021 | 81.96 | 81.96 | 80.29 | 81.16 | 17,465 | -0.20(-0.24%) |
Feb 10, 2021 | 81.54 | 81.64 | 80.62 | 81.36 | 22,398 | +0.08(+0.10%) |
Feb 09, 2021 | 81.34 | 81.54 | 80.58 | 81.27 | 17,803 | +0.04(+0.05%) |
Feb 08, 2021 | 81.09 | 81.24 | 80.75 | 81.24 | 29,419 | +0.79(+0.98%) |
Feb 05, 2021 | 80.36 | 80.53 | 80.15 | 80.45 | 22,389 | +0.51(+0.64%) |
Feb 04, 2021 | 79.41 | 80.11 | 79.41 | 79.94 | 9,294 | +0.99(+1.25%) |
Feb 03, 2021 | 79.09 | 79.50 | 78.91 | 78.95 | 22,119 | -0.08(-0.10%) |
Feb 02, 2021 | 77.38 | 79.23 | 77.38 | 79.02 | 50,942 | +2.37(+3.10%) |
Feb 01, 2021 | 75.59 | 76.95 | 75.47 | 76.65 | 34,909 | +1.92(+2.57%) |
Jan 29, 2021 | 76.36 | 76.36 | 74.39 | 74.72 | 40,321 | -1.64(-2.15%) |
Jan 28, 2021 | 75.57 | 77.26 | 75.57 | 76.37 | 24,732 | +1.44(+1.93%) |
Jan 27, 2021 | 76.56 | 76.56 | 74.88 | 74.92 | 139,887 | -2.71(-3.49%) |
Jan 26, 2021 | 78.80 | 78.80 | 77.61 | 77.63 | 29,129 | -0.84(-1.07%) |
Jan 25, 2021 | 79.15 | 79.15 | 77.93 | 78.47 | 39,157 | -1.07(-1.34%) |
Jan 22, 2021 | 79.17 | 79.67 | 78.70 | 79.54 | 30,984 | -0.36(-0.45%) |
Jan 21, 2021 | 80.71 | 80.71 | 79.88 | 79.90 | 14,879 | -0.61(-0.76%) |
Jan 20, 2021 | 81.74 | 81.74 | 80.26 | 80.51 | 24,458 | -0.59(-0.73%) |
Jan 19, 2021 | 82.06 | 82.06 | 80.87 | 81.10 | 136,371 | -0.06(-0.07%) |
Jan 15, 2021 | 81.28 | 81.51 | 80.30 | 81.16 | 19,736 | -0.83(-1.01%) |
Jan 14, 2021 | 81.89 | 82.31 | 81.87 | 81.99 | 24,069 | +0.27(+0.33%) |
Jan 13, 2021 | 82.25 | 82.27 | 81.28 | 81.72 | 23,593 | -0.55(-0.67%) |
Jan 12, 2021 | 82.00 | 82.57 | 81.91 | 82.28 | 33,330 | +0.84(+1.03%) |
Jan 11, 2021 | 80.25 | 81.53 | 80.25 | 81.43 | 61,147 | +0.63(+0.78%) |
Jan 08, 2021 | 80.80 | 80.80 | 79.77 | 80.80 | 29,074 | +0.12(+0.15%) |
Jan 07, 2021 | 80.06 | 81.12 | 80.06 | 80.68 | 33,757 | +1.55(+1.97%) |
Jan 06, 2021 | 76.05 | 79.71 | 76.05 | 79.13 | 241,311 | +4.04(+5.38%) |
Jan 05, 2021 | 74.54 | 75.42 | 73.73 | 75.08 | 30,239 | +0.48(+0.65%) |
Jan 04, 2021 | 75.99 | 75.99 | 73.78 | 74.60 | 117,139 | -0.36(-0.48%) |
Dec 31, 2020 | 74.96 | 74.96 | 74.96 | 18,918 | +0.74(+1.00%) | |
Dec 30, 2020 | 74.21 | 74.42 | 74.14 | 74.22 | 18,918 | +0.15(+0.20%) |
Dec 29, 2020 | 74.47 | 74.47 | 73.98 | 74.07 | 10,567 | -0.59(-0.80%) |
Dec 28, 2020 | 74.69 | 74.84 | 74.46 | 74.67 | 51,890 | +0.52(+0.70%) |
Dec 24, 2020 | 74.52 | 74.52 | 73.85 | 74.15 | 2,122 | +0.01(+0.01%) |
Dec 23, 2020 | 73.80 | 74.69 | 73.80 | 74.14 | 9,925 | +0.80(+1.09%) |
Dec 22, 2020 | 74.35 | 74.35 | 73.29 | 73.34 | 21,299 | -0.42(-0.57%) |
Dec 21, 2020 | 73.10 | 74.08 | 72.57 | 73.76 | 29,747 | +1.23(+1.70%) |
Dec 18, 2020 | 73.01 | 73.01 | 72.04 | 72.52 | 4,987 | -0.08(-0.11%) |
Dec 17, 2020 | 72.54 | 72.69 | 72.23 | 72.60 | 15,922 | +0.56(+0.77%) |
Dec 16, 2020 | 72.14 | 72.14 | 71.62 | 72.05 | 8,628 | +0.35(+0.49%) |
Dec 15, 2020 | 70.39 | 71.76 | 70.29 | 71.70 | 8,462 | +1.72(+2.45%) |
Dec 14, 2020 | 71.50 | 71.50 | 69.98 | 69.98 | 10,022 | -0.49(-0.70%) |
Dec 11, 2020 | 70.47 | 70.49 | 70.00 | 70.47 | 16,389 | -0.83(-1.17%) |
Dec 10, 2020 | 70.90 | 71.31 | 70.72 | 71.31 | 7,586 | -0.24(-0.33%) |
Dec 09, 2020 | 71.71 | 71.95 | 71.18 | 71.54 | 13,267 | +0.37(+0.51%) |
Dec 08, 2020 | 71.02 | 71.28 | 70.87 | 71.18 | 12,873 | -0.12(-0.17%) |
Dec 07, 2020 | 71.17 | 71.58 | 70.76 | 71.30 | 30,739 | -0.15(-0.21%) |
Dec 04, 2020 | 70.89 | 71.68 | 70.89 | 71.45 | 18,518 | +0.89(+1.26%) |
Dec 03, 2020 | 70.66 | 70.96 | 70.40 | 70.57 | 15,979 | +0.04(+0.05%) |
Dec 02, 2020 | 69.69 | 70.61 | 69.60 | 70.53 | 179,845 | +0.83(+1.19%) |
Dec 01, 2020 | 69.14 | 69.76 | 69.14 | 69.70 | 28,947 | +1.36(+1.99%) |
Nov 30, 2020 | 69.31 | 69.31 | 68.15 | 68.34 | 8,707 | -1.01(-1.46%) |
Nov 27, 2020 | 69.54 | 69.54 | 69.18 | 69.35 | 1,702 | +0.09(+0.14%) |
Nov 25, 2020 | 68.83 | 69.31 | 68.39 | 69.26 | 297,246 | -0.06(-0.08%) |
Nov 24, 2020 | 68.08 | 69.32 | 67.93 | 69.32 | 13,731 | +2.13(+3.18%) |
Nov 23, 2020 | 67.04 | 67.44 | 66.94 | 67.18 | 4,809 | +1.31(+1.99%) |
Nov 20, 2020 | 66.06 | 66.06 | 65.72 | 65.87 | 7,130 | -0.23(-0.35%) |
Nov 19, 2020 | 65.87 | 66.12 | 65.87 | 66.10 | 2,196 | +0.05(+0.07%) |
Nov 18, 2020 | 67.00 | 67.07 | 66.05 | 66.06 | 27,333 | -0.32(-0.48%) |
Nov 17, 2020 | 65.44 | 66.40 | 65.44 | 66.38 | 6,523 | +0.55(+0.83%) |
Nov 16, 2020 | 65.95 | 65.97 | 65.39 | 65.83 | 16,686 | +0.96(+1.48%) |
Nov 13, 2020 | 63.96 | 65.05 | 63.96 | 64.87 | 6,811 | +1.18(+1.85%) |
Nov 12, 2020 | 64.23 | 64.23 | 63.21 | 63.69 | 16,147 | -1.14(-1.75%) |
Nov 11, 2020 | 64.89 | 65.08 | 64.53 | 64.82 | 16,796 | +0.13(+0.20%) |
Nov 10, 2020 | 63.81 | 64.70 | 63.34 | 64.70 | 9,957 | +0.64(+1.00%) |
Nov 09, 2020 | 64.48 | 65.24 | 63.96 | 64.05 | 33,737 | +3.28(+5.40%) |
Nov 06, 2020 | 61.21 | 61.39 | 60.57 | 60.77 | 18,837 | -0.49(-0.80%) |
Nov 05, 2020 | 60.99 | 61.86 | 60.95 | 61.26 | 6,615 | +0.91(+1.51%) |
Nov 04, 2020 | 59.81 | 61.22 | 59.81 | 60.35 | 9,349 | +0.07(+0.11%) |
Nov 03, 2020 | 59.97 | 60.69 | 59.94 | 60.29 | 16,791 | +1.44(+2.44%) |