Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 107.28 | 107.41 | 103.95 | 104.14 | 645,536 | -3.14(-2.93%) |
Jun 29, 2021 | 110.05 | 111.49 | 107.13 | 107.28 | 481,947 | -3.04(-2.75%) |
Jun 28, 2021 | 111.86 | 111.86 | 108.73 | 110.32 | 394,586 | -1.90(-1.69%) |
Jun 25, 2021 | 113.28 | 114.34 | 111.59 | 112.22 | 706,256 | -0.66(-0.59%) |
Jun 24, 2021 | 112.64 | 113.33 | 111.71 | 112.88 | 168,453 | +0.68(+0.61%) |
Jun 23, 2021 | 113.27 | 113.55 | 110.62 | 112.20 | 290,428 | -1.39(-1.23%) |
Jun 22, 2021 | 111.60 | 113.87 | 111.01 | 113.59 | 270,867 | +2.08(+1.86%) |
Jun 21, 2021 | 109.07 | 111.70 | 108.41 | 111.52 | 298,055 | +2.89(+2.66%) |
Jun 18, 2021 | 110.63 | 110.93 | 108.19 | 108.63 | 555,271 | -2.73(-2.45%) |
Jun 17, 2021 | 111.19 | 111.99 | 109.65 | 111.36 | 442,415 | +0.99(+0.90%) |
Jun 16, 2021 | 109.84 | 111.09 | 108.66 | 110.37 | 252,660 | -0.06(-0.05%) |
Jun 15, 2021 | 111.08 | 111.67 | 110.27 | 110.42 | 327,546 | -0.28(-0.25%) |
Jun 14, 2021 | 111.94 | 112.88 | 110.31 | 110.70 | 226,962 | -0.63(-0.56%) |
Jun 11, 2021 | 109.72 | 111.85 | 109.26 | 111.33 | 245,147 | +2.01(+1.84%) |
Jun 10, 2021 | 111.12 | 111.12 | 109.05 | 109.32 | 286,668 | -1.34(-1.22%) |
Jun 09, 2021 | 113.32 | 114.05 | 110.47 | 110.67 | 331,651 | -2.89(-2.54%) |
Jun 08, 2021 | 108.78 | 114.67 | 108.32 | 113.56 | 613,940 | +5.10(+4.70%) |
Jun 07, 2021 | 106.88 | 108.67 | 106.39 | 108.45 | 412,206 | +1.73(+1.62%) |
Jun 04, 2021 | 105.78 | 107.04 | 104.86 | 106.72 | 316,611 | +1.09(+1.04%) |
Jun 03, 2021 | 106.00 | 106.06 | 104.75 | 105.63 | 254,602 | -0.84(-0.79%) |
Jun 02, 2021 | 105.84 | 108.52 | 105.29 | 106.47 | 447,882 | +1.01(+0.96%) |
Jun 01, 2021 | 106.97 | 107.26 | 104.73 | 105.46 | 297,859 | -0.70(-0.66%) |
May 28, 2021 | 105.30 | 106.40 | 104.10 | 106.16 | 239,260 | +0.80(+0.76%) |
May 27, 2021 | 107.05 | 107.65 | 105.15 | 105.36 | 280,257 | -1.17(-1.10%) |
May 26, 2021 | 106.55 | 107.60 | 106.27 | 106.53 | 164,043 | +0.78(+0.73%) |
May 25, 2021 | 108.05 | 108.39 | 105.47 | 105.75 | 288,324 | -1.73(-1.61%) |
May 24, 2021 | 107.92 | 108.82 | 107.12 | 107.48 | 191,310 | +0.38(+0.36%) |
May 21, 2021 | 107.72 | 108.47 | 106.60 | 107.10 | 200,869 | +0.04(+0.03%) |
May 20, 2021 | 107.31 | 107.99 | 106.27 | 107.06 | 226,609 | -0.29(-0.27%) |
May 19, 2021 | 105.39 | 107.43 | 103.75 | 107.35 | 267,030 | +0.81(+0.76%) |
May 18, 2021 | 108.30 | 108.98 | 106.40 | 106.54 | 346,992 | -1.56(-1.45%) |
May 17, 2021 | 109.71 | 110.42 | 107.23 | 108.10 | 365,550 | -2.61(-2.35%) |
May 14, 2021 | 107.30 | 111.32 | 106.86 | 110.71 | 396,715 | +4.48(+4.22%) |
May 13, 2021 | 104.45 | 108.42 | 102.97 | 106.23 | 971,911 | -2.69(-2.47%) |
May 12, 2021 | 113.08 | 113.32 | 107.47 | 108.92 | 643,176 | -4.95(-4.35%) |
May 11, 2021 | 114.02 | 114.78 | 111.90 | 113.88 | 448,223 | -0.30(-0.26%) |
May 10, 2021 | 114.03 | 115.93 | 113.70 | 114.17 | 373,640 | +1.18(+1.05%) |
May 07, 2021 | 111.40 | 113.48 | 110.97 | 112.99 | 213,340 | +1.64(+1.47%) |
May 06, 2021 | 112.05 | 112.61 | 110.03 | 111.35 | 222,287 | -0.71(-0.63%) |
May 05, 2021 | 113.73 | 113.74 | 110.78 | 112.06 | 230,493 | -0.97(-0.86%) |
May 04, 2021 | 113.06 | 113.50 | 111.02 | 113.03 | 221,449 | +0.09(+0.08%) |
May 03, 2021 | 113.29 | 113.29 | 111.46 | 112.94 | 234,403 | +0.61(+0.55%) |
Apr 30, 2021 | 111.64 | 113.47 | 110.59 | 112.32 | 284,971 | -0.06(-0.06%) |
Apr 29, 2021 | 111.17 | 112.44 | 109.98 | 112.39 | 241,004 | +2.16(+1.96%) |
Apr 28, 2021 | 111.04 | 111.17 | 108.97 | 110.23 | 199,553 | -0.49(-0.45%) |
Apr 27, 2021 | 109.11 | 111.32 | 108.46 | 110.72 | 343,002 | +3.37(+3.14%) |
Apr 26, 2021 | 108.91 | 108.91 | 106.27 | 107.35 | 191,044 | -0.89(-0.83%) |
Apr 23, 2021 | 109.80 | 109.80 | 107.86 | 108.24 | 179,597 | -0.91(-0.84%) |
Apr 22, 2021 | 108.19 | 110.06 | 107.74 | 109.16 | 241,249 | +1.25(+1.16%) |
Apr 21, 2021 | 107.90 | 110.00 | 107.70 | 107.91 | 326,533 | -1.27(-1.16%) |
Apr 20, 2021 | 111.94 | 113.40 | 107.75 | 109.17 | 421,793 | -3.96(-3.50%) |
Apr 19, 2021 | 109.55 | 113.24 | 109.39 | 113.13 | 498,043 | +3.32(+3.03%) |
Apr 16, 2021 | 109.17 | 110.30 | 108.03 | 109.81 | 434,062 | +1.49(+1.37%) |
Apr 15, 2021 | 108.22 | 108.52 | 105.33 | 108.32 | 234,186 | +0.72(+0.67%) |
Apr 14, 2021 | 105.09 | 108.88 | 105.09 | 107.60 | 380,841 | +2.86(+2.73%) |
Apr 13, 2021 | 104.49 | 105.42 | 103.01 | 104.74 | 227,464 | -1.28(-1.20%) |
Apr 12, 2021 | 106.42 | 107.24 | 105.27 | 106.02 | 211,336 | -0.79(-0.74%) |
Apr 09, 2021 | 105.82 | 107.11 | 104.45 | 106.81 | 257,365 | +0.47(+0.45%) |
Apr 08, 2021 | 105.83 | 106.98 | 104.34 | 106.34 | 307,853 | +0.29(+0.27%) |
Apr 07, 2021 | 105.01 | 106.65 | 103.91 | 106.05 | 218,496 | +0.80(+0.76%) |
Apr 06, 2021 | 105.36 | 107.99 | 104.61 | 105.25 | 421,028 | +0.74(+0.71%) |
Apr 05, 2021 | 106.74 | 106.74 | 103.57 | 104.50 | 341,996 | -1.32(-1.25%) |
Apr 01, 2021 | 102.87 | 106.52 | 102.64 | 105.82 | 441,151 | +3.62(+3.54%) |
Mar 31, 2021 | 101.74 | 103.47 | 101.45 | 102.20 | 338,857 | +0.47(+0.46%) |
Mar 30, 2021 | 102.50 | 102.85 | 100.54 | 101.74 | 395,404 | -0.61(-0.60%) |
Mar 29, 2021 | 104.08 | 105.04 | 100.71 | 102.35 | 444,030 | -1.81(-1.73%) |
Mar 26, 2021 | 104.03 | 105.87 | 102.34 | 104.16 | 332,555 | +1.16(+1.13%) |
Mar 25, 2021 | 99.87 | 103.34 | 98.66 | 102.99 | 503,458 | +1.43(+1.41%) |
Mar 24, 2021 | 104.31 | 105.30 | 101.12 | 101.56 | 459,427 | -2.79(-2.68%) |
Mar 23, 2021 | 106.51 | 106.71 | 103.61 | 104.35 | 538,366 | -2.42(-2.27%) |
Mar 22, 2021 | 108.76 | 109.15 | 105.62 | 106.77 | 372,638 | -1.99(-1.83%) |
Mar 19, 2021 | 106.07 | 109.40 | 104.79 | 108.77 | 901,853 | +1.84(+1.72%) |
Mar 18, 2021 | 108.08 | 109.17 | 105.81 | 106.92 | 749,301 | -0.86(-0.80%) |
Mar 17, 2021 | 102.59 | 108.18 | 102.00 | 107.78 | 836,204 | +3.79(+3.64%) |
Mar 16, 2021 | 101.88 | 104.17 | 101.48 | 103.99 | 559,607 | +1.84(+1.81%) |
Mar 15, 2021 | 98.74 | 102.54 | 98.74 | 102.15 | 851,196 | +3.94(+4.01%) |
Mar 12, 2021 | 96.51 | 99.55 | 96.26 | 98.21 | 634,283 | +2.66(+2.79%) |
Mar 11, 2021 | 92.52 | 95.63 | 92.52 | 95.55 | 538,019 | +3.48(+3.78%) |
Mar 10, 2021 | 92.47 | 93.66 | 91.37 | 92.06 | 525,741 | +0.14(+0.15%) |
Mar 09, 2021 | 94.54 | 94.61 | 91.70 | 91.92 | 589,851 | -1.52(-1.62%) |
Mar 08, 2021 | 92.90 | 95.12 | 92.59 | 93.44 | 477,903 | +1.15(+1.25%) |
Mar 05, 2021 | 92.72 | 92.89 | 88.34 | 92.29 | 498,941 | +1.06(+1.16%) |
Mar 04, 2021 | 93.58 | 94.28 | 89.28 | 91.23 | 650,627 | -1.38(-1.49%) |
Mar 03, 2021 | 97.44 | 98.19 | 92.45 | 92.60 | 598,926 | -4.96(-5.09%) |
Mar 02, 2021 | 97.03 | 98.17 | 94.75 | 97.57 | 432,879 | +0.32(+0.33%) |
Mar 01, 2021 | 96.44 | 98.16 | 95.56 | 97.25 | 510,484 | +2.33(+2.45%) |
Feb 26, 2021 | 95.00 | 96.61 | 94.16 | 94.92 | 475,620 | +0.55(+0.58%) |
Feb 25, 2021 | 93.58 | 95.24 | 91.42 | 94.37 | 435,511 | +0.83(+0.88%) |
Feb 24, 2021 | 88.63 | 93.85 | 88.10 | 93.55 | 769,041 | +5.67(+6.45%) |
Feb 23, 2021 | 90.67 | 92.32 | 87.66 | 87.88 | 665,708 | -4.06(-4.42%) |
Feb 22, 2021 | 91.99 | 94.02 | 91.35 | 91.94 | 492,395 | -0.04(-0.04%) |
Feb 19, 2021 | 93.43 | 94.11 | 91.24 | 91.98 | 581,613 | -0.63(-0.68%) |
Feb 18, 2021 | 92.79 | 93.09 | 88.66 | 92.61 | 617,443 | +0.41(+0.44%) |
Feb 17, 2021 | 93.90 | 94.24 | 91.62 | 92.20 | 391,592 | -1.57(-1.67%) |
Feb 16, 2021 | 94.07 | 94.78 | 93.46 | 93.77 | 300,324 | +0.53(+0.57%) |
Feb 12, 2021 | 93.41 | 95.44 | 92.70 | 93.24 | 218,563 | -0.42(-0.45%) |
Feb 11, 2021 | 93.18 | 93.92 | 91.67 | 93.66 | 276,158 | +0.51(+0.55%) |
Feb 10, 2021 | 93.12 | 93.85 | 90.76 | 93.15 | 368,516 | +0.08(+0.09%) |
Feb 09, 2021 | 92.97 | 94.94 | 92.10 | 93.07 | 602,711 | +0.09(+0.10%) |
Feb 08, 2021 | 94.61 | 94.76 | 91.17 | 92.97 | 359,348 | -1.21(-1.29%) |
Feb 05, 2021 | 92.39 | 94.82 | 92.18 | 94.19 | 314,312 | +2.60(+2.84%) |
Feb 04, 2021 | 89.31 | 92.11 | 88.81 | 91.59 | 342,875 | +3.22(+3.64%) |
Feb 03, 2021 | 86.80 | 88.70 | 86.40 | 88.37 | 459,851 | +2.29(+2.66%) |
Feb 02, 2021 | 86.41 | 89.16 | 85.72 | 86.08 | 416,850 | -1.01(-1.16%) |
Feb 01, 2021 | 87.96 | 88.79 | 86.41 | 87.09 | 363,022 | -0.21(-0.24%) |
Jan 29, 2021 | 90.08 | 91.35 | 87.18 | 87.31 | 418,688 | -0.13(-0.15%) |
Jan 28, 2021 | 86.87 | 89.01 | 84.82 | 87.44 | 657,244 | +0.59(+0.68%) |
Jan 27, 2021 | 91.01 | 93.97 | 86.57 | 86.84 | 611,706 | -6.26(-6.72%) |
Jan 26, 2021 | 94.44 | 94.44 | 91.19 | 93.10 | 318,010 | -0.62(-0.66%) |
Jan 25, 2021 | 92.75 | 96.82 | 92.75 | 93.73 | 345,818 | -0.60(-0.64%) |
Jan 22, 2021 | 91.68 | 94.49 | 91.21 | 94.33 | 440,900 | +1.35(+1.46%) |
Jan 21, 2021 | 95.38 | 96.12 | 92.93 | 92.97 | 452,078 | -2.85(-2.97%) |
Jan 20, 2021 | 93.68 | 96.02 | 93.68 | 95.82 | 292,143 | +2.14(+2.29%) |
Jan 19, 2021 | 92.74 | 96.45 | 92.74 | 93.68 | 428,802 | +1.35(+1.47%) |
Jan 15, 2021 | 89.38 | 92.49 | 89.04 | 92.32 | 279,269 | +2.24(+2.48%) |
Jan 14, 2021 | 88.87 | 90.98 | 88.64 | 90.09 | 242,666 | +1.35(+1.53%) |
Jan 13, 2021 | 90.43 | 90.74 | 88.38 | 88.74 | 246,840 | -2.03(-2.24%) |
Jan 12, 2021 | 90.30 | 91.21 | 89.46 | 90.77 | 228,138 | +0.74(+0.82%) |
Jan 11, 2021 | 89.74 | 91.03 | 89.74 | 90.02 | 235,911 | -0.30(-0.33%) |
Jan 08, 2021 | 89.89 | 90.59 | 89.32 | 90.32 | 248,215 | +0.44(+0.48%) |
Jan 07, 2021 | 90.26 | 90.26 | 88.56 | 89.89 | 280,974 | +0.29(+0.32%) |
Jan 06, 2021 | 87.03 | 89.77 | 85.73 | 89.60 | 449,937 | +3.30(+3.83%) |
Jan 05, 2021 | 84.65 | 86.57 | 84.57 | 86.30 | 281,436 | +1.72(+2.03%) |
Jan 04, 2021 | 86.09 | 86.81 | 83.41 | 84.58 | 340,142 | -1.48(-1.72%) |
Dec 31, 2020 | 86.06 | 86.06 | 86.06 | 397,362 | +0.94(+1.10%) | |
Dec 30, 2020 | 85.70 | 86.59 | 84.93 | 85.13 | 397,362 | -0.06(-0.08%) |
Dec 29, 2020 | 87.88 | 87.88 | 84.57 | 85.19 | 384,146 | -1.94(-2.22%) |
Dec 28, 2020 | 89.17 | 90.10 | 86.95 | 87.13 | 603,202 | -1.14(-1.29%) |
Dec 24, 2020 | 87.43 | 88.68 | 86.25 | 88.27 | 286,493 | +1.38(+1.59%) |
Dec 23, 2020 | 87.04 | 87.46 | 85.97 | 86.89 | 306,679 | +0.12(+0.14%) |
Dec 22, 2020 | 83.45 | 86.79 | 82.83 | 86.77 | 504,201 | +2.86(+3.40%) |
Dec 21, 2020 | 83.35 | 84.63 | 82.44 | 83.91 | 365,209 | -1.27(-1.49%) |
Dec 18, 2020 | 84.35 | 85.87 | 84.17 | 85.18 | 706,367 | +1.12(+1.33%) |
Dec 17, 2020 | 82.97 | 84.07 | 81.34 | 84.06 | 441,186 | +1.47(+1.77%) |
Dec 16, 2020 | 84.14 | 84.53 | 82.29 | 82.60 | 418,677 | -1.08(-1.30%) |
Dec 15, 2020 | 83.42 | 84.56 | 82.19 | 83.68 | 326,904 | +0.37(+0.45%) |
Dec 14, 2020 | 84.27 | 84.75 | 82.83 | 83.31 | 285,031 | +0.41(+0.49%) |
Dec 11, 2020 | 82.53 | 83.46 | 81.44 | 82.90 | 286,170 | -0.45(-0.53%) |
Dec 10, 2020 | 83.26 | 83.41 | 82.09 | 83.35 | 283,408 | -0.37(-0.44%) |
Dec 09, 2020 | 83.50 | 85.21 | 82.93 | 83.72 | 275,154 | +0.75(+0.91%) |
Dec 08, 2020 | 82.86 | 83.65 | 81.53 | 82.97 | 381,807 | -0.54(-0.64%) |
Dec 07, 2020 | 85.62 | 85.96 | 82.89 | 83.50 | 316,059 | -2.46(-2.86%) |
Dec 04, 2020 | 85.76 | 86.12 | 84.42 | 85.96 | 290,806 | -0.04(-0.04%) |
Dec 03, 2020 | 85.67 | 86.58 | 85.59 | 86.00 | 344,919 | -0.25(-0.29%) |
Dec 02, 2020 | 86.65 | 87.42 | 85.69 | 86.25 | 244,653 | -0.82(-0.94%) |
Dec 01, 2020 | 86.56 | 88.08 | 85.04 | 87.07 | 424,303 | +2.12(+2.50%) |
Nov 30, 2020 | 84.07 | 85.42 | 82.37 | 84.94 | 388,187 | +0.25(+0.29%) |
Nov 27, 2020 | 84.14 | 84.77 | 83.37 | 84.69 | 119,776 | +0.54(+0.64%) |
Nov 25, 2020 | 85.00 | 85.00 | 82.69 | 84.16 | 350,773 | -1.08(-1.27%) |
Nov 24, 2020 | 84.74 | 86.64 | 84.13 | 85.24 | 336,324 | +1.53(+1.83%) |
Nov 23, 2020 | 85.19 | 86.29 | 83.61 | 83.71 | 463,500 | -0.54(-0.65%) |
Nov 20, 2020 | 83.52 | 84.87 | 81.05 | 84.25 | 685,410 | +0.47(+0.56%) |
Nov 19, 2020 | 85.09 | 87.27 | 81.30 | 83.78 | 1,797,044 | +3.83(+4.79%) |
Nov 18, 2020 | 80.76 | 82.47 | 79.31 | 79.95 | 761,652 | -0.44(-0.55%) |
Nov 17, 2020 | 81.13 | 81.35 | 78.97 | 80.39 | 424,323 | -0.48(-0.59%) |
Nov 16, 2020 | 77.89 | 80.93 | 77.87 | 80.87 | 578,287 | +3.57(+4.62%) |
Nov 13, 2020 | 76.00 | 78.97 | 76.00 | 77.30 | 662,127 | +0.95(+1.25%) |
Nov 12, 2020 | 78.17 | 78.60 | 75.54 | 76.35 | 385,779 | -2.11(-2.68%) |
Nov 11, 2020 | 77.56 | 78.59 | 75.49 | 78.45 | 446,249 | +1.01(+1.30%) |
Nov 10, 2020 | 75.69 | 77.82 | 72.63 | 77.44 | 828,959 | +2.03(+2.69%) |
Nov 09, 2020 | 81.69 | 84.51 | 75.38 | 75.41 | 841,713 | -2.46(-3.15%) |
Nov 06, 2020 | 74.26 | 78.35 | 73.87 | 77.87 | 662,668 | +3.41(+4.58%) |
Nov 05, 2020 | 76.46 | 77.84 | 73.94 | 74.46 | 478,006 | -1.77(-2.33%) |
Nov 04, 2020 | 75.81 | 78.26 | 75.19 | 76.23 | 301,832 | +0.35(+0.46%) |
Nov 03, 2020 | 75.07 | 76.72 | 74.29 | 75.88 | 392,843 | +1.39(+1.86%) |
Nov 02, 2020 | 74.75 | 75.16 | 73.20 | 74.50 | 333,334 | +0.57(+0.77%) |
Oct 30, 2020 | 74.80 | 75.79 | 72.84 | 73.93 | 499,465 | -1.22(-1.62%) |
Oct 29, 2020 | 75.72 | 76.33 | 74.26 | 75.15 | 380,864 | -0.42(-0.56%) |
Oct 28, 2020 | 76.84 | 77.24 | 75.50 | 75.57 | 362,897 | -2.67(-3.41%) |
Oct 27, 2020 | 79.20 | 80.11 | 76.76 | 78.24 | 386,690 | -1.21(-1.52%) |
Oct 26, 2020 | 80.70 | 81.52 | 78.48 | 79.45 | 437,402 | -1.54(-1.90%) |
Oct 23, 2020 | 81.54 | 81.86 | 79.53 | 80.99 | 395,716 | -0.13(-0.16%) |
Oct 22, 2020 | 79.63 | 81.90 | 79.34 | 81.12 | 361,460 | +1.63(+2.06%) |
Oct 21, 2020 | 79.88 | 80.05 | 78.03 | 79.49 | 298,825 | -0.43(-0.54%) |
Oct 20, 2020 | 79.98 | 81.39 | 79.37 | 79.92 | 453,666 | +0.71(+0.90%) |
Oct 19, 2020 | 80.93 | 81.64 | 79.09 | 79.21 | 416,546 | -1.51(-1.86%) |
Oct 16, 2020 | 79.50 | 81.40 | 79.03 | 80.71 | 534,661 | +1.44(+1.82%) |
Oct 15, 2020 | 77.30 | 79.32 | 77.21 | 79.27 | 378,215 | +1.05(+1.35%) |
Oct 14, 2020 | 78.55 | 79.31 | 77.75 | 78.22 | 347,458 | +0.06(+0.08%) |
Oct 13, 2020 | 78.18 | 79.56 | 77.69 | 78.16 | 340,120 | -0.22(-0.28%) |
Oct 12, 2020 | 78.04 | 78.55 | 76.84 | 78.38 | 452,234 | +0.54(+0.70%) |
Oct 09, 2020 | 77.44 | 78.05 | 76.65 | 77.83 | 320,775 | +1.05(+1.37%) |
Oct 08, 2020 | 76.84 | 76.84 | 75.32 | 76.78 | 315,930 | +0.72(+0.95%) |
Oct 07, 2020 | 76.29 | 77.42 | 75.46 | 76.06 | 435,334 | +0.87(+1.15%) |
Oct 06, 2020 | 78.08 | 78.92 | 74.75 | 75.19 | 531,918 | -2.80(-3.59%) |
Oct 05, 2020 | 77.36 | 78.62 | 76.84 | 77.99 | 531,326 | +0.87(+1.13%) |
Oct 02, 2020 | 72.60 | 78.06 | 72.60 | 77.12 | 1,000,987 | +2.57(+3.44%) |
Oct 01, 2020 | 73.75 | 74.99 | 73.35 | 74.55 | 563,457 | +1.32(+1.80%) |
Sep 30, 2020 | 72.84 | 74.00 | 72.56 | 73.23 | 559,933 | +0.75(+1.03%) |
Sep 29, 2020 | 74.11 | 74.12 | 72.29 | 72.49 | 679,385 | -2.11(-2.82%) |
Sep 28, 2020 | 75.28 | 75.78 | 73.48 | 74.59 | 531,805 | +0.50(+0.67%) |
Sep 25, 2020 | 74.30 | 74.58 | 72.95 | 74.09 | 473,473 | -0.09(-0.12%) |
Sep 24, 2020 | 74.54 | 76.47 | 73.73 | 74.19 | 410,653 | -0.48(-0.64%) |
Sep 23, 2020 | 76.80 | 77.42 | 74.60 | 74.67 | 391,179 | -2.18(-2.84%) |
Sep 22, 2020 | 75.87 | 77.14 | 74.54 | 76.84 | 697,119 | +0.86(+1.13%) |
Sep 21, 2020 | 73.06 | 76.18 | 71.74 | 75.99 | 651,689 | +1.55(+2.08%) |
Sep 18, 2020 | 75.99 | 77.60 | 73.53 | 74.43 | 869,623 | -1.66(-2.18%) |
Sep 17, 2020 | 74.16 | 76.23 | 74.16 | 76.10 | 553,071 | +0.78(+1.03%) |
Sep 16, 2020 | 78.06 | 78.06 | 75.25 | 75.32 | 723,366 | -2.68(-3.43%) |
Sep 15, 2020 | 78.41 | 79.50 | 77.86 | 78.00 | 484,503 | -0.48(-0.61%) |
Sep 14, 2020 | 77.21 | 78.88 | 76.71 | 78.48 | 414,051 | +2.33(+3.06%) |
Sep 11, 2020 | 79.05 | 79.05 | 74.33 | 76.15 | 807,786 | -2.39(-3.04%) |
Sep 10, 2020 | 78.06 | 81.51 | 78.06 | 78.54 | 701,691 | +0.95(+1.23%) |
Sep 09, 2020 | 75.49 | 77.79 | 75.24 | 77.59 | 419,609 | +2.65(+3.54%) |
Sep 08, 2020 | 75.80 | 77.64 | 74.82 | 74.94 | 548,142 | -1.99(-2.59%) |
Sep 04, 2020 | 78.31 | 78.82 | 75.07 | 76.93 | 388,135 | -0.35(-0.45%) |
Sep 03, 2020 | 79.12 | 80.12 | 76.72 | 77.28 | 547,951 | -2.46(-3.08%) |
Sep 02, 2020 | 79.40 | 80.86 | 78.30 | 79.73 | 600,731 | +0.80(+1.02%) |
Sep 01, 2020 | 75.95 | 79.19 | 75.28 | 78.93 | 652,314 | +2.85(+3.75%) |
Aug 31, 2020 | 78.13 | 78.13 | 76.04 | 76.08 | 562,719 | -2.23(-2.84%) |
Aug 28, 2020 | 78.24 | 78.81 | 77.50 | 78.30 | 369,508 | +0.27(+0.34%) |
Aug 27, 2020 | 77.72 | 79.30 | 77.72 | 78.04 | 530,696 | +0.55(+0.72%) |
Aug 26, 2020 | 77.67 | 78.63 | 76.79 | 77.48 | 462,499 | +0.13(+0.17%) |
Aug 25, 2020 | 77.66 | 78.49 | 75.96 | 77.35 | 473,036 | +0.38(+0.49%) |
Aug 24, 2020 | 77.20 | 77.44 | 75.49 | 76.97 | 412,603 | +0.19(+0.25%) |
Aug 21, 2020 | 74.82 | 77.56 | 74.49 | 76.78 | 552,963 | +2.23(+2.98%) |
Aug 20, 2020 | 73.96 | 75.66 | 73.88 | 74.55 | 426,219 | +0.04(+0.05%) |
Aug 19, 2020 | 74.82 | 76.17 | 74.40 | 74.52 | 402,818 | -0.56(-0.75%) |
Aug 18, 2020 | 74.70 | 75.56 | 73.70 | 75.08 | 440,838 | +0.30(+0.40%) |
Aug 17, 2020 | 74.50 | 75.53 | 73.01 | 74.79 | 512,997 | +0.70(+0.95%) |
Aug 14, 2020 | 72.93 | 74.41 | 72.36 | 74.08 | 624,832 | +1.07(+1.46%) |
Aug 13, 2020 | 72.38 | 73.69 | 72.27 | 73.02 | 404,780 | +0.71(+0.98%) |
Aug 12, 2020 | 73.46 | 74.10 | 71.83 | 72.31 | 748,438 | -0.58(-0.79%) |
Aug 11, 2020 | 73.36 | 74.99 | 71.27 | 72.89 | 915,768 | +0.27(+0.37%) |
Aug 10, 2020 | 75.76 | 76.22 | 71.62 | 72.62 | 1,018,144 | -2.76(-3.66%) |
Aug 07, 2020 | 77.80 | 78.76 | 74.95 | 75.38 | 790,808 | -0.43(-0.57%) |
Aug 06, 2020 | 78.80 | 80.74 | 74.60 | 75.81 | 1,366,037 | -0.47(-0.61%) |
Aug 05, 2020 | 79.07 | 79.46 | 75.67 | 76.28 | 1,017,486 | -1.80(-2.31%) |
Aug 04, 2020 | 75.27 | 78.57 | 75.27 | 78.08 | 546,818 | +2.66(+3.52%) |
Aug 03, 2020 | 75.85 | 76.46 | 74.11 | 75.42 | 459,403 | -0.02(-0.02%) |
Jul 31, 2020 | 74.29 | 75.61 | 73.77 | 75.44 | 451,346 | -0.41(-0.55%) |
Jul 30, 2020 | 75.63 | 76.75 | 75.07 | 75.86 | 398,948 | -0.93(-1.21%) |
Jul 29, 2020 | 74.48 | 77.01 | 74.46 | 76.78 | 640,843 | +3.33(+4.53%) |
Jul 28, 2020 | 75.50 | 76.14 | 73.30 | 73.46 | 595,997 | -2.08(-2.75%) |
Jul 27, 2020 | 73.19 | 75.65 | 72.72 | 75.54 | 719,948 | +2.68(+3.68%) |
Jul 24, 2020 | 71.08 | 73.40 | 70.18 | 72.85 | 503,696 | +1.64(+2.30%) |
Jul 23, 2020 | 71.27 | 72.71 | 70.23 | 71.22 | 342,192 | -0.31(-0.44%) |
Jul 22, 2020 | 69.57 | 72.47 | 69.57 | 71.53 | 572,820 | +1.63(+2.33%) |
Jul 21, 2020 | 71.87 | 71.93 | 69.70 | 69.90 | 406,969 | -1.19(-1.67%) |
Jul 20, 2020 | 70.89 | 71.36 | 69.55 | 71.09 | 251,335 | -0.06(-0.09%) |
Jul 17, 2020 | 70.67 | 71.37 | 69.55 | 71.15 | 337,829 | +0.62(+0.89%) |
Jul 16, 2020 | 70.30 | 71.22 | 69.36 | 70.53 | 263,121 | -0.82(-1.15%) |
Jul 15, 2020 | 68.57 | 71.55 | 68.17 | 71.35 | 640,926 | +4.27(+6.37%) |
Jul 14, 2020 | 66.06 | 67.23 | 64.95 | 67.07 | 344,760 | +0.93(+1.40%) |
Jul 13, 2020 | 68.40 | 69.72 | 66.02 | 66.14 | 416,567 | -1.58(-2.33%) |
Jul 10, 2020 | 67.66 | 68.31 | 67.02 | 67.73 | 341,965 | -0.61(-0.89%) |
Jul 09, 2020 | 69.61 | 69.77 | 66.72 | 68.33 | 455,212 | +0.09(+0.13%) |
Jul 08, 2020 | 68.27 | 69.57 | 67.64 | 68.24 | 353,698 | -0.24(-0.35%) |
Jul 07, 2020 | 68.63 | 69.94 | 68.23 | 68.48 | 399,989 | -1.16(-1.66%) |
Jul 06, 2020 | 68.75 | 69.72 | 67.57 | 69.64 | 472,448 | +1.98(+2.93%) |
Jul 02, 2020 | 69.76 | 69.93 | 67.40 | 67.65 | 471,916 | -1.17(-1.70%) |