Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 95.09 | 95.91 | 94.49 | 95.11 | 2,310,804 | +0.12(+0.13%) |
Jun 29, 2021 | 94.06 | 97.07 | 93.87 | 94.99 | 2,599,086 | +0.78(+0.82%) |
Jun 28, 2021 | 93.47 | 94.64 | 93.11 | 94.21 | 1,822,895 | +1.26(+1.36%) |
Jun 25, 2021 | 93.21 | 93.76 | 92.15 | 92.95 | 3,218,902 | -0.17(-0.19%) |
Jun 24, 2021 | 92.85 | 93.28 | 91.82 | 93.12 | 2,748,410 | +0.28(+0.30%) |
Jun 23, 2021 | 94.47 | 94.56 | 91.24 | 92.85 | 2,884,555 | -1.46(-1.54%) |
Jun 22, 2021 | 93.56 | 94.51 | 92.86 | 94.30 | 2,642,917 | +0.86(+0.92%) |
Jun 21, 2021 | 94.36 | 95.24 | 92.63 | 93.44 | 3,933,425 | -0.55(-0.58%) |
Jun 18, 2021 | 92.15 | 95.51 | 91.21 | 93.98 | 7,938,706 | +3.37(+3.72%) |
Jun 17, 2021 | 87.74 | 92.28 | 87.74 | 90.61 | 6,701,071 | +3.17(+3.62%) |
Jun 16, 2021 | 89.00 | 89.14 | 87.12 | 87.45 | 3,800,754 | -1.16(-1.31%) |
Jun 15, 2021 | 88.12 | 89.07 | 87.18 | 88.60 | 2,449,154 | +0.49(+0.55%) |
Jun 14, 2021 | 88.70 | 89.74 | 87.21 | 88.12 | 3,281,060 | -0.67(-0.75%) |
Jun 11, 2021 | 87.59 | 88.85 | 87.57 | 88.79 | 2,017,967 | +1.53(+1.76%) |
Jun 10, 2021 | 89.63 | 89.63 | 86.67 | 87.25 | 3,570,612 | -2.64(-2.94%) |
Jun 09, 2021 | 92.24 | 92.47 | 89.56 | 89.90 | 1,844,501 | -1.90(-2.07%) |
Jun 08, 2021 | 92.04 | 92.51 | 91.42 | 91.79 | 1,508,175 | +0.11(+0.13%) |
Jun 07, 2021 | 92.58 | 92.69 | 90.47 | 91.68 | 1,874,968 | -0.80(-0.87%) |
Jun 04, 2021 | 91.47 | 92.68 | 90.32 | 92.48 | 2,376,518 | +1.56(+1.72%) |
Jun 03, 2021 | 91.27 | 91.75 | 89.90 | 90.92 | 2,699,390 | -1.32(-1.43%) |
Jun 02, 2021 | 94.51 | 94.51 | 92.07 | 92.24 | 2,705,331 | -2.06(-2.18%) |
Jun 01, 2021 | 95.82 | 96.47 | 93.43 | 94.30 | 1,889,210 | -0.49(-0.52%) |
May 28, 2021 | 95.58 | 95.79 | 93.84 | 94.79 | 1,530,951 | +0.06(+0.06%) |
May 27, 2021 | 95.27 | 95.88 | 94.45 | 94.73 | 2,309,340 | +0.13(+0.14%) |
May 26, 2021 | 92.86 | 95.19 | 92.69 | 94.60 | 2,900,194 | +1.98(+2.14%) |
May 25, 2021 | 91.55 | 94.08 | 91.55 | 92.62 | 2,451,027 | +1.64(+1.80%) |
May 24, 2021 | 91.28 | 91.58 | 90.52 | 90.98 | 1,467,191 | +0.42(+0.47%) |
May 21, 2021 | 91.97 | 92.65 | 90.37 | 90.56 | 1,657,207 | -0.67(-0.73%) |
May 20, 2021 | 90.83 | 92.28 | 90.43 | 91.23 | 2,006,863 | +0.42(+0.46%) |
May 19, 2021 | 89.98 | 91.68 | 88.50 | 90.81 | 4,043,658 | -0.67(-0.73%) |
May 18, 2021 | 93.91 | 94.15 | 91.31 | 91.48 | 3,012,565 | -2.43(-2.59%) |
May 17, 2021 | 95.18 | 95.50 | 92.40 | 93.91 | 2,529,961 | -1.55(-1.62%) |
May 14, 2021 | 95.52 | 96.27 | 94.52 | 95.46 | 2,353,597 | +0.96(+1.01%) |
May 13, 2021 | 92.59 | 95.16 | 92.17 | 94.50 | 3,931,185 | +2.47(+2.68%) |
May 12, 2021 | 98.13 | 98.76 | 91.55 | 92.03 | 4,768,422 | -7.01(-7.08%) |
May 11, 2021 | 101.53 | 102.13 | 97.71 | 99.04 | 2,356,419 | -4.32(-4.18%) |
May 10, 2021 | 103.16 | 105.89 | 102.56 | 103.36 | 1,707,360 | -0.09(-0.08%) |
May 07, 2021 | 101.33 | 103.62 | 100.05 | 103.44 | 1,433,130 | +2.25(+2.22%) |
May 06, 2021 | 101.48 | 102.06 | 99.97 | 101.19 | 1,416,526 | +0.13(+0.13%) |
May 05, 2021 | 102.09 | 102.87 | 100.23 | 101.06 | 1,626,695 | -1.38(-1.35%) |
May 04, 2021 | 101.00 | 102.86 | 99.72 | 102.44 | 1,915,790 | +1.02(+1.00%) |
May 03, 2021 | 100.34 | 102.10 | 99.83 | 101.42 | 1,899,052 | +2.24(+2.26%) |
Apr 30, 2021 | 100.20 | 100.42 | 97.92 | 99.18 | 2,872,885 | -1.38(-1.37%) |
Apr 29, 2021 | 99.66 | 101.22 | 99.11 | 100.56 | 1,653,900 | +1.74(+1.76%) |
Apr 28, 2021 | 98.69 | 99.47 | 98.06 | 98.82 | 1,219,626 | -0.20(-0.20%) |
Apr 27, 2021 | 100.19 | 100.97 | 98.70 | 99.02 | 1,565,130 | -0.36(-0.37%) |
Apr 26, 2021 | 98.00 | 99.60 | 97.53 | 99.38 | 1,881,633 | +1.87(+1.91%) |
Apr 23, 2021 | 96.95 | 98.13 | 95.94 | 97.52 | 1,715,959 | +1.06(+1.10%) |
Apr 22, 2021 | 96.73 | 97.13 | 95.20 | 96.45 | 2,347,506 | -1.18(-1.21%) |
Apr 21, 2021 | 95.97 | 98.11 | 95.75 | 97.63 | 1,457,083 | +1.80(+1.88%) |
Apr 20, 2021 | 99.33 | 99.54 | 94.19 | 95.83 | 2,459,154 | -3.49(-3.52%) |
Apr 19, 2021 | 101.22 | 101.39 | 98.35 | 99.33 | 2,436,199 | -1.80(-1.78%) |
Apr 16, 2021 | 98.64 | 101.62 | 98.64 | 101.12 | 2,695,213 | +2.83(+2.88%) |
Apr 15, 2021 | 99.59 | 99.89 | 98.00 | 98.30 | 2,382,484 | -0.11(-0.12%) |
Apr 14, 2021 | 98.45 | 99.66 | 98.16 | 98.41 | 1,597,759 | -0.67(-0.67%) |
Apr 13, 2021 | 99.32 | 100.17 | 97.55 | 99.08 | 2,172,890 | -1.07(-1.07%) |
Apr 12, 2021 | 101.00 | 101.22 | 99.01 | 100.15 | 2,086,551 | -0.63(-0.63%) |
Apr 09, 2021 | 97.05 | 100.97 | 96.53 | 100.78 | 1,977,250 | +3.09(+3.17%) |
Apr 08, 2021 | 99.18 | 99.79 | 97.44 | 97.68 | 1,772,373 | -1.06(-1.07%) |
Apr 07, 2021 | 100.51 | 100.76 | 98.44 | 98.74 | 1,934,880 | -1.50(-1.50%) |
Apr 06, 2021 | 99.53 | 101.47 | 99.13 | 100.24 | 1,669,917 | +0.18(+0.18%) |
Apr 05, 2021 | 99.50 | 100.20 | 97.97 | 100.06 | 1,856,239 | +1.28(+1.30%) |
Apr 01, 2021 | 97.72 | 98.91 | 96.21 | 98.78 | 1,864,901 | +2.10(+2.17%) |
Mar 31, 2021 | 97.95 | 98.00 | 96.38 | 96.68 | 1,889,628 | -0.53(-0.54%) |
Mar 30, 2021 | 94.89 | 98.20 | 94.07 | 97.21 | 2,034,720 | +2.03(+2.14%) |
Mar 29, 2021 | 98.64 | 99.83 | 94.82 | 95.17 | 3,026,268 | -3.06(-3.11%) |
Mar 26, 2021 | 95.02 | 99.13 | 94.26 | 98.23 | 2,849,862 | +3.54(+3.74%) |
Mar 25, 2021 | 89.96 | 95.34 | 89.27 | 94.69 | 3,632,108 | +4.29(+4.74%) |
Mar 24, 2021 | 91.32 | 93.12 | 90.36 | 90.40 | 2,628,121 | -0.56(-0.62%) |
Mar 23, 2021 | 93.22 | 93.55 | 90.34 | 90.96 | 1,728,535 | -1.69(-1.82%) |
Mar 22, 2021 | 91.71 | 93.25 | 90.91 | 92.65 | 2,564,448 | +1.81(+1.99%) |
Mar 19, 2021 | 90.29 | 91.82 | 88.83 | 90.85 | 3,619,339 | +0.46(+0.51%) |
Mar 18, 2021 | 96.17 | 96.41 | 90.11 | 90.39 | 4,716,322 | -6.03(-6.25%) |
Mar 17, 2021 | 84.52 | 96.99 | 83.38 | 96.41 | 10,696,591 | +11.69(+13.80%) |
Mar 16, 2021 | 86.62 | 87.79 | 84.57 | 84.72 | 4,173,055 | -1.28(-1.49%) |
Mar 15, 2021 | 84.49 | 86.07 | 83.27 | 86.00 | 2,088,753 | +2.04(+2.43%) |
Mar 12, 2021 | 84.74 | 85.27 | 82.88 | 83.96 | 3,513,483 | -2.94(-3.38%) |
Mar 11, 2021 | 87.69 | 88.34 | 85.70 | 86.90 | 2,405,820 | -0.58(-0.67%) |
Mar 10, 2021 | 85.70 | 88.68 | 84.87 | 87.48 | 3,122,625 | +3.03(+3.58%) |
Mar 09, 2021 | 85.15 | 86.08 | 83.62 | 84.46 | 2,621,312 | +0.30(+0.35%) |
Mar 08, 2021 | 82.52 | 85.42 | 82.23 | 84.16 | 2,203,467 | +2.04(+2.49%) |
Mar 05, 2021 | 77.71 | 82.57 | 75.83 | 82.12 | 4,449,127 | +5.31(+6.91%) |
Mar 04, 2021 | 77.03 | 80.36 | 74.36 | 76.81 | 3,525,506 | -0.34(-0.45%) |
Mar 03, 2021 | 80.15 | 80.22 | 77.04 | 77.15 | 3,409,515 | -3.45(-4.28%) |
Mar 02, 2021 | 79.27 | 80.93 | 78.07 | 80.60 | 3,272,582 | +1.71(+2.17%) |
Mar 01, 2021 | 80.20 | 81.51 | 78.69 | 78.89 | 2,625,244 | -0.35(-0.45%) |
Feb 26, 2021 | 78.07 | 80.21 | 76.72 | 79.24 | 3,904,137 | +2.45(+3.20%) |
Feb 25, 2021 | 81.68 | 81.85 | 76.58 | 76.79 | 5,213,312 | -5.59(-6.78%) |
Feb 24, 2021 | 81.16 | 82.59 | 78.37 | 82.37 | 2,755,281 | +0.62(+0.76%) |
Feb 23, 2021 | 80.59 | 81.97 | 78.41 | 81.75 | 2,053,342 | +0.59(+0.73%) |
Feb 22, 2021 | 82.92 | 83.53 | 81.03 | 81.16 | 1,981,067 | -2.37(-2.84%) |
Feb 19, 2021 | 82.94 | 84.07 | 82.82 | 83.53 | 1,767,107 | +1.03(+1.25%) |
Feb 18, 2021 | 83.21 | 83.76 | 82.11 | 82.50 | 1,806,462 | -0.83(-1.00%) |
Feb 17, 2021 | 83.91 | 84.52 | 81.77 | 83.33 | 2,896,324 | -1.00(-1.19%) |
Feb 16, 2021 | 88.37 | 88.37 | 84.02 | 84.33 | 3,980,191 | -4.09(-4.62%) |
Feb 12, 2021 | 89.59 | 90.02 | 88.19 | 88.42 | 1,845,007 | -1.89(-2.09%) |
Feb 11, 2021 | 89.95 | 90.86 | 89.21 | 90.31 | 1,430,168 | +0.85(+0.95%) |
Feb 10, 2021 | 89.30 | 90.59 | 86.95 | 89.46 | 2,991,557 | +0.65(+0.73%) |
Feb 09, 2021 | 90.93 | 91.42 | 88.53 | 88.81 | 2,624,019 | -2.13(-2.34%) |
Feb 08, 2021 | 87.21 | 91.30 | 87.21 | 90.94 | 4,311,068 | +4.07(+4.68%) |
Feb 05, 2021 | 83.41 | 87.11 | 82.97 | 86.87 | 4,151,032 | +3.91(+4.71%) |
Feb 04, 2021 | 81.91 | 83.84 | 80.81 | 82.97 | 2,901,055 | +1.37(+1.67%) |
Feb 03, 2021 | 81.61 | 82.15 | 80.53 | 81.60 | 2,176,425 | +0.37(+0.46%) |
Feb 02, 2021 | 81.25 | 82.02 | 79.84 | 81.23 | 2,041,318 | +0.80(+1.00%) |
Feb 01, 2021 | 80.02 | 80.93 | 77.84 | 80.43 | 2,901,076 | +1.01(+1.27%) |
Jan 29, 2021 | 79.85 | 80.40 | 78.27 | 79.41 | 3,280,409 | -1.11(-1.38%) |
Jan 28, 2021 | 80.23 | 81.66 | 79.75 | 80.52 | 2,762,643 | -0.46(-0.57%) |
Jan 27, 2021 | 80.87 | 83.65 | 79.61 | 80.98 | 3,144,566 | -0.92(-1.13%) |
Jan 26, 2021 | 83.27 | 84.71 | 81.04 | 81.90 | 3,220,552 | -0.63(-0.76%) |
Jan 25, 2021 | 81.61 | 83.39 | 81.37 | 82.53 | 4,379,293 | +1.95(+2.42%) |
Jan 22, 2021 | 79.06 | 80.62 | 77.96 | 80.58 | 2,616,103 | +0.97(+1.22%) |
Jan 21, 2021 | 79.02 | 81.66 | 78.79 | 79.61 | 3,066,069 | +1.02(+1.30%) |
Jan 20, 2021 | 75.03 | 79.93 | 74.58 | 78.59 | 3,945,170 | +4.09(+5.48%) |
Jan 19, 2021 | 73.32 | 74.88 | 72.93 | 74.50 | 2,544,785 | +1.57(+2.15%) |
Jan 15, 2021 | 71.28 | 73.34 | 71.13 | 72.93 | 2,365,750 | +1.50(+2.11%) |
Jan 14, 2021 | 72.94 | 73.33 | 71.30 | 71.43 | 2,068,139 | -1.27(-1.74%) |
Jan 13, 2021 | 73.75 | 75.83 | 72.48 | 72.70 | 2,990,462 | -0.24(-0.33%) |
Jan 12, 2021 | 72.38 | 73.03 | 71.13 | 72.93 | 2,903,007 | +0.68(+0.94%) |
Jan 11, 2021 | 69.18 | 72.65 | 68.93 | 72.26 | 3,939,396 | +2.37(+3.39%) |
Jan 08, 2021 | 72.26 | 72.45 | 69.57 | 69.89 | 2,609,697 | -2.19(-3.04%) |
Jan 07, 2021 | 70.07 | 72.51 | 69.91 | 72.08 | 2,605,502 | +2.29(+3.27%) |
Jan 06, 2021 | 68.84 | 69.94 | 68.11 | 69.79 | 3,516,193 | -0.40(-0.57%) |
Jan 05, 2021 | 70.02 | 71.03 | 69.38 | 70.19 | 2,644,764 | -0.53(-0.75%) |
Jan 04, 2021 | 73.02 | 73.32 | 69.29 | 70.72 | 4,786,961 | -1.87(-2.57%) |
Dec 31, 2020 | 72.59 | 72.59 | 72.59 | 1,184,039 | -1.71(-2.31%) | |
Dec 30, 2020 | 74.56 | 75.42 | 74.16 | 74.30 | 1,184,039 | +0.08(+0.10%) |
Dec 29, 2020 | 75.23 | 75.56 | 73.64 | 74.23 | 1,428,379 | -0.37(-0.50%) |
Dec 28, 2020 | 76.97 | 77.12 | 74.26 | 74.60 | 1,639,402 | -1.99(-2.60%) |
Dec 24, 2020 | 74.84 | 76.66 | 74.11 | 76.59 | 1,003,301 | +1.77(+2.37%) |
Dec 23, 2020 | 76.30 | 76.68 | 74.44 | 74.82 | 2,082,187 | -1.69(-2.20%) |
Dec 22, 2020 | 75.72 | 76.81 | 75.13 | 76.50 | 2,292,233 | +0.79(+1.04%) |
Dec 21, 2020 | 75.83 | 76.90 | 74.41 | 75.71 | 3,083,669 | -1.27(-1.65%) |
Dec 18, 2020 | 76.98 | 78.61 | 75.98 | 76.98 | 6,775,909 | +0.85(+1.11%) |
Dec 17, 2020 | 73.31 | 77.89 | 73.31 | 76.13 | 6,948,073 | +5.39(+7.62%) |
Dec 16, 2020 | 70.53 | 71.27 | 69.67 | 70.74 | 3,891,122 | +0.40(+0.57%) |
Dec 15, 2020 | 71.66 | 72.45 | 70.06 | 70.34 | 3,109,574 | -0.77(-1.08%) |
Dec 14, 2020 | 70.42 | 72.01 | 70.10 | 71.11 | 3,339,601 | +1.83(+2.64%) |
Dec 11, 2020 | 69.28 | 70.32 | 68.76 | 69.29 | 2,128,314 | +0.45(+0.65%) |
Dec 10, 2020 | 68.20 | 69.56 | 67.83 | 68.84 | 2,329,097 | -0.10(-0.14%) |
Dec 09, 2020 | 69.42 | 69.49 | 67.85 | 68.93 | 4,034,280 | -0.10(-0.15%) |
Dec 08, 2020 | 71.73 | 72.07 | 68.42 | 69.04 | 3,865,749 | -3.65(-5.02%) |
Dec 07, 2020 | 70.64 | 72.79 | 69.81 | 72.69 | 2,416,827 | +2.33(+3.32%) |
Dec 04, 2020 | 71.15 | 71.61 | 69.83 | 70.35 | 2,959,813 | -1.47(-2.04%) |
Dec 03, 2020 | 68.11 | 71.97 | 68.11 | 71.82 | 3,705,159 | +4.02(+5.93%) |
Dec 02, 2020 | 69.75 | 69.99 | 67.58 | 67.80 | 3,322,613 | -1.93(-2.77%) |
Dec 01, 2020 | 72.99 | 73.20 | 69.51 | 69.73 | 3,539,604 | -2.50(-3.47%) |
Nov 30, 2020 | 73.50 | 73.86 | 71.28 | 72.24 | 2,313,695 | -1.76(-2.38%) |
Nov 27, 2020 | 73.27 | 74.87 | 73.09 | 74.00 | 825,303 | +0.64(+0.87%) |
Nov 25, 2020 | 73.06 | 73.90 | 72.03 | 73.36 | 1,615,531 | +0.49(+0.67%) |
Nov 24, 2020 | 74.97 | 75.18 | 72.62 | 72.88 | 2,241,359 | -1.62(-2.17%) |
Nov 23, 2020 | 72.30 | 74.99 | 72.27 | 74.50 | 2,179,905 | +2.35(+3.26%) |
Nov 20, 2020 | 73.16 | 73.76 | 72.08 | 72.14 | 1,638,214 | -0.51(-0.71%) |
Nov 19, 2020 | 73.15 | 74.13 | 72.27 | 72.66 | 2,603,615 | -0.17(-0.24%) |
Nov 18, 2020 | 71.76 | 73.95 | 71.61 | 72.83 | 2,795,600 | +0.73(+1.02%) |
Nov 17, 2020 | 71.86 | 73.31 | 71.18 | 72.10 | 2,162,641 | -0.05(-0.07%) |
Nov 16, 2020 | 72.27 | 73.02 | 70.59 | 72.14 | 2,565,364 | +0.15(+0.21%) |
Nov 13, 2020 | 71.30 | 72.63 | 70.51 | 71.99 | 1,637,899 | +1.53(+2.18%) |
Nov 12, 2020 | 72.88 | 73.64 | 69.99 | 70.46 | 2,556,848 | -2.12(-2.93%) |
Nov 11, 2020 | 71.87 | 72.62 | 71.03 | 72.58 | 1,914,391 | +0.84(+1.17%) |
Nov 10, 2020 | 67.55 | 72.29 | 66.36 | 71.74 | 5,882,682 | +4.70(+7.02%) |
Nov 09, 2020 | 73.23 | 74.03 | 66.93 | 67.04 | 5,243,570 | -4.94(-6.87%) |
Nov 06, 2020 | 74.96 | 74.96 | 71.74 | 71.98 | 2,250,865 | -2.98(-3.98%) |
Nov 05, 2020 | 76.44 | 77.05 | 74.82 | 74.96 | 2,756,254 | -0.72(-0.96%) |
Nov 04, 2020 | 73.24 | 77.07 | 73.09 | 75.69 | 6,244,816 | +4.87(+6.87%) |
Nov 03, 2020 | 70.34 | 71.26 | 68.97 | 70.82 | 2,671,509 | +1.77(+2.57%) |
Nov 02, 2020 | 68.41 | 70.10 | 67.58 | 69.05 | 2,986,256 | +2.17(+3.25%) |
Oct 30, 2020 | 67.78 | 68.72 | 66.10 | 66.88 | 3,061,361 | -1.30(-1.91%) |
Oct 29, 2020 | 69.31 | 70.05 | 67.91 | 68.18 | 2,414,932 | -0.70(-1.01%) |
Oct 28, 2020 | 67.68 | 70.20 | 67.37 | 68.88 | 2,892,949 | -0.17(-0.25%) |
Oct 27, 2020 | 71.61 | 71.61 | 68.75 | 69.05 | 3,372,259 | -2.39(-3.35%) |
Oct 26, 2020 | 73.32 | 73.70 | 70.66 | 71.44 | 2,987,007 | -3.09(-4.15%) |
Oct 23, 2020 | 73.18 | 74.73 | 72.41 | 74.53 | 3,578,659 | +1.65(+2.26%) |
Oct 22, 2020 | 76.15 | 76.18 | 72.10 | 72.89 | 4,724,895 | -3.38(-4.43%) |
Oct 21, 2020 | 79.11 | 79.34 | 75.96 | 76.27 | 3,318,890 | -3.05(-3.84%) |
Oct 20, 2020 | 78.87 | 80.30 | 78.47 | 79.31 | 1,757,786 | +0.71(+0.91%) |
Oct 19, 2020 | 80.88 | 80.90 | 78.06 | 78.60 | 2,490,186 | -2.04(-2.53%) |
Oct 16, 2020 | 81.33 | 82.66 | 80.47 | 80.64 | 3,954,608 | +0.00(+0.00%) |
Oct 15, 2020 | 77.99 | 80.83 | 77.85 | 80.64 | 1,919,869 | +1.53(+1.94%) |
Oct 14, 2020 | 79.04 | 79.52 | 78.14 | 79.10 | 1,608,507 | +0.28(+0.35%) |
Oct 13, 2020 | 78.89 | 79.56 | 77.58 | 78.83 | 1,444,458 | -0.87(-1.10%) |
Oct 12, 2020 | 80.18 | 80.29 | 78.80 | 79.70 | 1,552,383 | -0.11(-0.14%) |
Oct 09, 2020 | 80.33 | 80.85 | 79.16 | 79.82 | 2,201,709 | +0.06(+0.07%) |
Oct 08, 2020 | 77.23 | 79.79 | 77.23 | 79.76 | 2,501,755 | +3.40(+4.45%) |
Oct 07, 2020 | 77.70 | 78.18 | 75.69 | 76.36 | 2,888,040 | -0.22(-0.29%) |
Oct 06, 2020 | 79.19 | 79.46 | 75.97 | 76.58 | 2,669,318 | -2.23(-2.83%) |
Oct 05, 2020 | 80.08 | 81.24 | 76.73 | 78.81 | 2,979,151 | -0.81(-1.01%) |
Oct 02, 2020 | 77.00 | 79.93 | 76.71 | 79.62 | 2,444,705 | +0.88(+1.12%) |
Oct 01, 2020 | 78.29 | 78.99 | 77.19 | 78.73 | 3,474,636 | +1.19(+1.53%) |
Sep 30, 2020 | 75.24 | 78.53 | 75.13 | 77.55 | 4,909,723 | +2.57(+3.43%) |
Sep 29, 2020 | 75.60 | 76.27 | 74.44 | 74.97 | 2,315,870 | -0.64(-0.84%) |
Sep 28, 2020 | 74.23 | 75.71 | 73.37 | 75.61 | 2,404,394 | +2.79(+3.83%) |
Sep 25, 2020 | 72.64 | 73.75 | 71.99 | 72.82 | 2,585,741 | -0.80(-1.08%) |
Sep 24, 2020 | 72.48 | 75.09 | 71.40 | 73.62 | 2,722,593 | +1.20(+1.65%) |
Sep 23, 2020 | 75.95 | 76.00 | 72.27 | 72.42 | 3,150,238 | -3.39(-4.47%) |
Sep 22, 2020 | 73.25 | 76.01 | 72.59 | 75.81 | 2,954,306 | +2.94(+4.04%) |
Sep 21, 2020 | 73.46 | 74.15 | 70.97 | 72.87 | 2,943,489 | -2.31(-3.07%) |
Sep 18, 2020 | 74.08 | 75.84 | 73.83 | 75.17 | 5,575,212 | +0.99(+1.33%) |
Sep 17, 2020 | 74.62 | 75.27 | 73.36 | 74.19 | 3,389,631 | -0.71(-0.95%) |
Sep 16, 2020 | 73.52 | 75.80 | 73.21 | 74.90 | 5,305,716 | +2.84(+3.94%) |
Sep 15, 2020 | 71.73 | 75.34 | 70.87 | 72.06 | 7,826,611 | -2.94(-3.92%) |
Sep 14, 2020 | 75.44 | 75.45 | 73.60 | 75.00 | 5,429,574 | +1.44(+1.96%) |
Sep 11, 2020 | 72.72 | 73.97 | 72.39 | 73.56 | 2,699,181 | +1.88(+2.62%) |
Sep 10, 2020 | 72.47 | 73.45 | 71.14 | 71.68 | 1,632,025 | -0.28(-0.38%) |
Sep 09, 2020 | 70.55 | 72.49 | 69.78 | 71.95 | 1,854,492 | +2.30(+3.30%) |
Sep 08, 2020 | 68.36 | 71.30 | 68.15 | 69.66 | 2,203,738 | -0.24(-0.34%) |
Sep 04, 2020 | 71.90 | 72.62 | 67.73 | 69.89 | 2,233,097 | -1.60(-2.24%) |
Sep 03, 2020 | 73.94 | 74.26 | 70.07 | 71.50 | 2,652,183 | -2.91(-3.90%) |
Sep 02, 2020 | 74.54 | 74.76 | 72.50 | 74.40 | 2,640,382 | +0.23(+0.31%) |
Sep 01, 2020 | 71.11 | 74.21 | 70.55 | 74.18 | 2,455,992 | +3.14(+4.42%) |
Aug 31, 2020 | 71.70 | 72.13 | 70.46 | 71.03 | 2,151,894 | -1.05(-1.46%) |
Aug 28, 2020 | 72.24 | 73.45 | 71.82 | 72.09 | 1,750,792 | +0.12(+0.17%) |
Aug 27, 2020 | 73.60 | 74.32 | 71.93 | 71.96 | 2,096,597 | -1.28(-1.75%) |
Aug 26, 2020 | 74.42 | 74.93 | 73.22 | 73.25 | 1,682,376 | -0.79(-1.06%) |
Aug 25, 2020 | 75.26 | 75.26 | 73.31 | 74.03 | 1,818,182 | -0.73(-0.98%) |
Aug 24, 2020 | 75.95 | 75.95 | 74.16 | 74.77 | 1,829,533 | -0.58(-0.77%) |
Aug 21, 2020 | 72.96 | 75.61 | 72.39 | 75.34 | 3,582,161 | +2.30(+3.15%) |
Aug 20, 2020 | 72.27 | 74.20 | 71.78 | 73.05 | 1,525,056 | +0.12(+0.17%) |
Aug 19, 2020 | 72.96 | 73.36 | 72.29 | 72.92 | 1,803,903 | -0.34(-0.47%) |
Aug 18, 2020 | 74.49 | 74.61 | 73.13 | 73.27 | 3,150,546 | +0.09(+0.13%) |
Aug 17, 2020 | 71.20 | 73.60 | 70.80 | 73.17 | 3,352,642 | +2.68(+3.80%) |
Aug 14, 2020 | 70.35 | 70.86 | 70.02 | 70.49 | 1,272,068 | -0.31(-0.44%) |
Aug 13, 2020 | 70.23 | 71.23 | 69.75 | 70.81 | 1,607,465 | +0.28(+0.39%) |
Aug 12, 2020 | 70.53 | 70.65 | 69.57 | 70.53 | 3,026,743 | +0.68(+0.98%) |
Aug 11, 2020 | 71.38 | 71.65 | 69.62 | 69.85 | 2,821,954 | -0.88(-1.25%) |
Aug 10, 2020 | 69.70 | 72.81 | 69.65 | 70.73 | 3,240,155 | +1.20(+1.72%) |
Aug 07, 2020 | 69.29 | 69.70 | 68.29 | 69.53 | 1,859,703 | -0.05(-0.07%) |
Aug 06, 2020 | 70.07 | 70.59 | 69.36 | 69.58 | 1,597,448 | -0.26(-0.37%) |
Aug 05, 2020 | 69.47 | 70.30 | 68.75 | 69.84 | 1,445,931 | +0.79(+1.14%) |
Aug 04, 2020 | 69.50 | 70.19 | 68.84 | 69.05 | 1,672,546 | -0.83(-1.18%) |
Aug 03, 2020 | 69.17 | 70.07 | 68.60 | 69.88 | 2,046,056 | +1.19(+1.73%) |
Jul 31, 2020 | 68.72 | 68.82 | 67.23 | 68.69 | 1,938,911 | +0.07(+0.10%) |
Jul 30, 2020 | 67.65 | 69.36 | 67.53 | 68.62 | 1,812,084 | -0.38(-0.55%) |
Jul 29, 2020 | 67.21 | 69.25 | 67.15 | 69.00 | 2,526,998 | +2.18(+3.27%) |
Jul 28, 2020 | 69.83 | 70.56 | 66.67 | 66.82 | 3,817,729 | -2.52(-3.63%) |
Jul 27, 2020 | 66.75 | 69.42 | 66.39 | 69.33 | 3,624,088 | +3.08(+4.64%) |
Jul 24, 2020 | 66.33 | 66.83 | 64.99 | 66.26 | 2,365,286 | -0.28(-0.41%) |
Jul 23, 2020 | 68.20 | 70.02 | 65.51 | 66.53 | 3,969,991 | -0.81(-1.20%) |
Jul 22, 2020 | 64.86 | 67.59 | 64.79 | 67.34 | 3,076,687 | +2.45(+3.77%) |
Jul 21, 2020 | 65.53 | 65.93 | 63.96 | 64.89 | 3,221,584 | -0.47(-0.73%) |
Jul 20, 2020 | 65.62 | 65.75 | 64.43 | 65.37 | 2,199,799 | -0.71(-1.08%) |
Jul 17, 2020 | 67.05 | 68.05 | 65.75 | 66.08 | 3,759,958 | -0.20(-0.30%) |
Jul 16, 2020 | 64.43 | 66.51 | 64.19 | 66.28 | 3,713,432 | +1.41(+2.18%) |
Jul 15, 2020 | 64.53 | 65.39 | 63.29 | 64.86 | 4,313,137 | +1.93(+3.06%) |
Jul 14, 2020 | 59.20 | 62.97 | 59.09 | 62.94 | 3,998,793 | +3.54(+5.96%) |
Jul 13, 2020 | 61.95 | 62.95 | 59.17 | 59.39 | 4,418,756 | -2.56(-4.14%) |
Jul 10, 2020 | 60.30 | 62.63 | 60.25 | 61.96 | 3,881,930 | +1.91(+3.18%) |
Jul 09, 2020 | 62.23 | 62.43 | 59.83 | 60.05 | 3,614,012 | -2.06(-3.32%) |
Jul 08, 2020 | 59.71 | 62.42 | 59.39 | 62.11 | 4,627,274 | +3.20(+5.44%) |
Jul 07, 2020 | 58.22 | 60.12 | 57.99 | 58.91 | 3,533,923 | +0.22(+0.37%) |
Jul 06, 2020 | 58.11 | 58.91 | 57.74 | 58.69 | 2,353,955 | +1.68(+2.94%) |
Jul 02, 2020 | 58.08 | 58.25 | 56.58 | 57.02 | 3,047,103 | +0.37(+0.65%) |