Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 103.98 | 104.22 | 102.99 | 103.49 | 7,302,095 | -0.43(-0.41%) |
Jun 29, 2021 | 103.73 | 104.31 | 103.23 | 103.92 | 4,093,904 | +0.03(+0.03%) |
Jun 28, 2021 | 104.53 | 104.64 | 103.16 | 103.89 | 4,911,624 | -0.74(-0.71%) |
Jun 25, 2021 | 104.36 | 104.69 | 103.87 | 104.63 | 13,149,226 | +0.97(+0.94%) |
Jun 24, 2021 | 103.47 | 104.51 | 103.47 | 103.66 | 4,148,264 | +0.40(+0.39%) |
Jun 23, 2021 | 103.00 | 103.64 | 102.87 | 103.26 | 3,837,482 | -0.27(-0.26%) |
Jun 22, 2021 | 102.81 | 103.91 | 102.37 | 103.53 | 3,871,500 | +0.82(+0.79%) |
Jun 21, 2021 | 101.82 | 103.09 | 101.52 | 102.72 | 6,080,814 | +1.17(+1.16%) |
Jun 18, 2021 | 102.50 | 102.51 | 101.14 | 101.54 | 7,588,790 | -1.56(-1.52%) |
Jun 17, 2021 | 102.74 | 103.62 | 102.48 | 103.11 | 4,330,456 | +0.03(+0.03%) |
Jun 16, 2021 | 104.06 | 104.20 | 102.00 | 103.08 | 5,208,995 | -0.52(-0.50%) |
Jun 15, 2021 | 104.09 | 104.13 | 103.26 | 103.60 | 3,765,504 | -0.49(-0.47%) |
Jun 14, 2021 | 104.39 | 104.80 | 103.21 | 104.09 | 4,560,169 | -0.10(-0.10%) |
Jun 11, 2021 | 103.93 | 104.44 | 103.84 | 104.19 | 3,494,197 | +0.32(+0.31%) |
Jun 10, 2021 | 103.48 | 104.07 | 103.15 | 103.86 | 4,140,496 | +0.76(+0.74%) |
Jun 09, 2021 | 103.43 | 103.85 | 103.05 | 103.11 | 3,964,540 | -0.12(-0.12%) |
Jun 08, 2021 | 103.10 | 103.66 | 102.61 | 103.22 | 5,045,087 | +0.17(+0.17%) |
Jun 07, 2021 | 103.65 | 103.93 | 102.73 | 103.05 | 4,330,663 | -0.61(-0.59%) |
Jun 04, 2021 | 103.32 | 103.73 | 102.79 | 103.66 | 4,837,374 | +0.80(+0.78%) |
Jun 03, 2021 | 103.68 | 103.89 | 101.96 | 102.86 | 6,183,803 | -1.74(-1.66%) |
Jun 02, 2021 | 105.25 | 105.25 | 104.36 | 104.59 | 5,450,175 | -0.31(-0.30%) |
Jun 01, 2021 | 106.04 | 106.10 | 104.69 | 104.91 | 4,652,789 | -0.50(-0.47%) |
May 28, 2021 | 105.84 | 105.84 | 104.64 | 105.41 | 4,580,692 | +0.34(+0.33%) |
May 27, 2021 | 105.03 | 105.60 | 104.37 | 105.07 | 8,006,529 | +0.61(+0.58%) |
May 26, 2021 | 104.86 | 105.40 | 104.25 | 104.46 | 4,149,045 | +0.19(+0.19%) |
May 25, 2021 | 104.52 | 104.73 | 103.84 | 104.26 | 5,823,040 | +0.11(+0.11%) |
May 24, 2021 | 103.48 | 104.62 | 103.22 | 104.15 | 5,916,608 | +1.48(+1.44%) |
May 21, 2021 | 103.33 | 103.87 | 102.35 | 102.67 | 5,560,197 | -0.45(-0.44%) |
May 20, 2021 | 101.80 | 103.38 | 101.70 | 103.12 | 5,774,644 | +1.64(+1.62%) |
May 19, 2021 | 101.25 | 101.76 | 100.78 | 101.48 | 6,479,389 | -1.32(-1.29%) |
May 18, 2021 | 103.09 | 103.86 | 102.75 | 102.81 | 5,593,377 | +0.08(+0.08%) |
May 17, 2021 | 102.95 | 102.99 | 101.66 | 102.73 | 4,884,014 | -0.20(-0.20%) |
May 14, 2021 | 102.75 | 103.29 | 102.05 | 102.93 | 7,385,583 | +0.66(+0.64%) |
May 13, 2021 | 101.97 | 102.91 | 101.04 | 102.27 | 8,642,410 | +0.65(+0.64%) |
May 12, 2021 | 103.55 | 104.03 | 101.41 | 101.62 | 8,604,141 | -3.06(-2.93%) |
May 11, 2021 | 104.80 | 104.82 | 103.42 | 104.69 | 8,433,024 | -0.69(-0.66%) |
May 10, 2021 | 105.63 | 107.03 | 105.30 | 105.38 | 6,246,870 | -0.04(-0.04%) |
May 07, 2021 | 106.13 | 106.80 | 105.32 | 105.42 | 5,279,726 | -0.37(-0.35%) |
May 06, 2021 | 104.78 | 105.85 | 104.27 | 105.78 | 4,460,618 | +1.16(+1.11%) |
May 05, 2021 | 105.30 | 105.91 | 104.33 | 104.62 | 5,290,443 | -0.58(-0.55%) |
May 04, 2021 | 106.16 | 106.39 | 104.68 | 105.20 | 6,793,900 | -1.48(-1.39%) |
May 03, 2021 | 106.19 | 107.63 | 106.14 | 106.69 | 5,477,746 | +1.13(+1.07%) |
Apr 30, 2021 | 105.10 | 105.98 | 104.63 | 105.55 | 7,027,141 | -0.13(-0.12%) |
Apr 29, 2021 | 104.37 | 106.16 | 103.96 | 105.68 | 9,692,195 | +2.06(+1.98%) |
Apr 28, 2021 | 104.59 | 105.24 | 102.90 | 103.63 | 16,044,454 | -3.46(-3.23%) |
Apr 27, 2021 | 106.64 | 107.31 | 106.27 | 107.08 | 7,867,769 | +0.21(+0.20%) |
Apr 26, 2021 | 107.82 | 108.10 | 106.08 | 106.87 | 6,423,316 | -1.51(-1.40%) |
Apr 23, 2021 | 106.97 | 108.77 | 106.80 | 108.39 | 4,945,150 | +1.51(+1.41%) |
Apr 22, 2021 | 107.75 | 107.76 | 106.23 | 106.87 | 6,231,376 | -0.76(-0.70%) |
Apr 21, 2021 | 107.03 | 108.11 | 106.82 | 107.63 | 4,769,194 | +0.43(+0.40%) |
Apr 20, 2021 | 107.83 | 108.11 | 106.35 | 107.20 | 6,140,892 | -1.23(-1.13%) |
Apr 19, 2021 | 108.95 | 109.69 | 107.91 | 108.42 | 5,303,408 | -0.68(-0.63%) |
Apr 16, 2021 | 108.62 | 109.25 | 107.81 | 109.10 | 6,266,908 | +1.55(+1.44%) |
Apr 15, 2021 | 106.12 | 107.77 | 105.82 | 107.56 | 5,508,679 | +1.38(+1.30%) |
Apr 14, 2021 | 106.23 | 107.17 | 105.77 | 106.17 | 4,332,298 | -0.19(-0.17%) |
Apr 13, 2021 | 104.90 | 106.58 | 104.81 | 106.36 | 4,996,829 | +1.43(+1.36%) |
Apr 12, 2021 | 104.20 | 105.00 | 103.97 | 104.93 | 5,106,016 | +0.58(+0.56%) |
Apr 09, 2021 | 104.10 | 104.43 | 103.23 | 104.35 | 4,462,479 | +0.13(+0.12%) |
Apr 08, 2021 | 104.78 | 105.07 | 103.89 | 104.22 | 5,434,380 | -0.14(-0.13%) |
Apr 07, 2021 | 104.10 | 104.88 | 103.86 | 104.36 | 6,105,233 | +0.04(+0.04%) |
Apr 06, 2021 | 102.69 | 104.94 | 102.43 | 104.32 | 7,315,891 | +1.96(+1.92%) |
Apr 05, 2021 | 101.33 | 102.66 | 101.30 | 102.36 | 7,498,157 | +1.51(+1.50%) |
Apr 01, 2021 | 101.47 | 101.47 | 99.76 | 100.84 | 6,283,286 | +0.10(+0.10%) |
Mar 31, 2021 | 101.72 | 102.91 | 100.67 | 100.74 | 7,026,759 | -0.92(-0.91%) |
Mar 30, 2021 | 99.96 | 101.83 | 99.83 | 101.66 | 4,937,856 | +1.05(+1.04%) |
Mar 29, 2021 | 100.50 | 101.64 | 98.27 | 100.61 | 5,604,579 | -0.71(-0.70%) |
Mar 26, 2021 | 98.88 | 101.42 | 98.81 | 101.32 | 6,689,597 | +2.35(+2.38%) |
Mar 25, 2021 | 96.81 | 99.29 | 95.94 | 98.97 | 8,837,979 | +2.19(+2.27%) |
Mar 24, 2021 | 98.31 | 98.91 | 96.75 | 96.78 | 6,216,384 | -1.18(-1.20%) |
Mar 23, 2021 | 99.33 | 99.52 | 97.42 | 97.96 | 6,136,171 | -1.22(-1.23%) |
Mar 22, 2021 | 98.10 | 99.96 | 97.73 | 99.17 | 8,248,132 | +1.13(+1.16%) |
Mar 19, 2021 | 99.89 | 100.36 | 97.57 | 98.04 | 23,267,976 | -1.18(-1.19%) |
Mar 18, 2021 | 100.75 | 101.66 | 99.11 | 99.22 | 8,473,592 | -2.62(-2.57%) |
Mar 17, 2021 | 102.62 | 102.76 | 100.43 | 101.84 | 10,984,683 | -0.81(-0.79%) |
Mar 16, 2021 | 101.94 | 103.57 | 101.31 | 102.65 | 12,335,084 | +2.25(+2.24%) |
Mar 15, 2021 | 99.47 | 100.45 | 98.70 | 100.40 | 7,709,349 | +1.01(+1.01%) |
Mar 12, 2021 | 99.04 | 99.56 | 98.26 | 99.40 | 3,640,095 | +0.45(+0.46%) |
Mar 11, 2021 | 99.95 | 100.10 | 98.89 | 98.94 | 5,062,177 | -0.42(-0.43%) |
Mar 10, 2021 | 98.79 | 100.56 | 98.61 | 99.37 | 6,588,767 | +1.13(+1.15%) |
Mar 09, 2021 | 97.99 | 99.54 | 97.57 | 98.23 | 5,974,268 | +1.40(+1.45%) |
Mar 08, 2021 | 96.62 | 98.55 | 96.10 | 96.83 | 5,551,274 | -0.16(-0.16%) |
Mar 05, 2021 | 97.78 | 97.78 | 94.73 | 96.99 | 6,030,562 | +0.29(+0.30%) |
Mar 04, 2021 | 97.97 | 98.81 | 95.74 | 96.70 | 7,775,825 | -1.23(-1.25%) |
Mar 03, 2021 | 98.59 | 99.53 | 97.84 | 97.93 | 5,761,712 | -0.90(-0.91%) |
Mar 02, 2021 | 98.93 | 99.80 | 97.56 | 98.83 | 5,439,141 | +0.30(+0.31%) |
Mar 01, 2021 | 100.12 | 101.85 | 98.22 | 98.53 | 8,601,045 | -1.07(-1.07%) |
Feb 26, 2021 | 96.02 | 100.94 | 95.59 | 99.60 | 16,402,990 | +4.20(+4.41%) |
Feb 25, 2021 | 95.88 | 97.52 | 95.06 | 95.39 | 8,168,830 | -0.84(-0.87%) |
Feb 24, 2021 | 93.26 | 96.35 | 92.75 | 96.23 | 8,179,005 | +2.78(+2.97%) |
Feb 23, 2021 | 95.27 | 95.27 | 92.13 | 93.46 | 9,478,225 | -0.41(-0.43%) |
Feb 22, 2021 | 94.95 | 94.95 | 93.81 | 93.86 | 5,651,265 | -1.44(-1.51%) |
Feb 19, 2021 | 96.57 | 97.06 | 95.16 | 95.30 | 4,478,640 | -1.48(-1.52%) |
Feb 18, 2021 | 95.68 | 97.12 | 95.34 | 96.78 | 4,445,693 | +0.49(+0.51%) |
Feb 17, 2021 | 96.91 | 97.23 | 96.02 | 96.29 | 6,219,374 | -1.16(-1.19%) |
Feb 16, 2021 | 96.50 | 97.85 | 96.12 | 97.45 | 5,366,160 | +0.78(+0.81%) |
Feb 12, 2021 | 97.07 | 97.26 | 96.14 | 96.67 | 3,452,770 | -0.51(-0.53%) |
Feb 11, 2021 | 97.41 | 97.52 | 96.42 | 97.18 | 3,240,683 | -0.01(-0.01%) |
Feb 10, 2021 | 98.03 | 98.14 | 96.33 | 97.19 | 4,675,642 | -0.32(-0.33%) |
Feb 09, 2021 | 97.31 | 98.07 | 96.60 | 97.51 | 4,459,920 | -0.04(-0.04%) |
Feb 08, 2021 | 97.70 | 97.80 | 96.71 | 97.55 | 5,265,693 | -0.20(-0.21%) |
Feb 05, 2021 | 96.48 | 98.73 | 96.19 | 97.75 | 8,792,592 | +2.61(+2.74%) |
Feb 04, 2021 | 93.05 | 95.70 | 92.82 | 95.15 | 7,544,293 | +2.41(+2.59%) |
Feb 03, 2021 | 92.95 | 94.24 | 92.55 | 92.74 | 4,283,711 | -0.58(-0.62%) |
Feb 02, 2021 | 90.93 | 94.08 | 90.68 | 93.32 | 7,530,581 | +2.82(+3.11%) |
Feb 01, 2021 | 89.04 | 91.46 | 88.98 | 90.50 | 7,843,061 | +1.62(+1.83%) |
Jan 29, 2021 | 89.11 | 89.78 | 88.06 | 88.88 | 8,935,287 | -1.23(-1.37%) |
Jan 28, 2021 | 90.82 | 92.29 | 90.06 | 90.11 | 9,642,014 | +0.26(+0.29%) |
Jan 27, 2021 | 93.16 | 93.44 | 88.80 | 89.85 | 19,746,352 | -6.26(-6.51%) |
Jan 26, 2021 | 94.93 | 96.59 | 94.78 | 96.11 | 7,760,428 | +1.14(+1.20%) |
Jan 25, 2021 | 95.25 | 95.43 | 93.80 | 94.97 | 5,454,223 | -0.42(-0.44%) |
Jan 22, 2021 | 95.62 | 95.91 | 94.62 | 95.39 | 5,698,519 | -0.62(-0.64%) |
Jan 21, 2021 | 96.82 | 96.84 | 95.89 | 96.01 | 6,242,210 | -0.81(-0.83%) |
Jan 20, 2021 | 94.02 | 97.18 | 93.82 | 96.82 | 6,335,079 | +2.68(+2.85%) |
Jan 19, 2021 | 94.38 | 95.11 | 93.03 | 94.14 | 7,100,575 | +0.19(+0.21%) |
Jan 15, 2021 | 93.07 | 94.27 | 92.92 | 93.94 | 6,016,150 | +0.47(+0.50%) |
Jan 14, 2021 | 95.29 | 95.65 | 93.37 | 93.48 | 4,927,218 | -0.98(-1.04%) |
Jan 13, 2021 | 93.93 | 94.91 | 93.17 | 94.46 | 5,228,905 | +0.06(+0.07%) |
Jan 12, 2021 | 95.49 | 95.77 | 93.93 | 94.39 | 4,718,176 | -1.63(-1.70%) |
Jan 11, 2021 | 96.49 | 96.98 | 95.72 | 96.03 | 4,637,419 | -0.98(-1.01%) |
Jan 08, 2021 | 95.35 | 97.09 | 94.94 | 97.01 | 6,393,582 | +2.13(+2.24%) |
Jan 07, 2021 | 95.93 | 96.06 | 94.51 | 94.88 | 5,502,146 | -0.77(-0.81%) |
Jan 06, 2021 | 94.55 | 96.59 | 94.47 | 95.65 | 5,465,133 | +0.69(+0.73%) |
Jan 05, 2021 | 94.49 | 95.72 | 94.38 | 94.96 | 6,230,432 | +0.31(+0.33%) |
Jan 04, 2021 | 98.84 | 98.92 | 93.77 | 94.65 | 8,755,889 | -3.56(-3.63%) |
Dec 31, 2020 | 98.21 | 98.21 | 98.21 | 3,980,295 | +0.93(+0.95%) | |
Dec 30, 2020 | 97.30 | 97.88 | 97.11 | 97.29 | 3,980,295 | +0.31(+0.32%) |
Dec 29, 2020 | 96.29 | 97.11 | 95.91 | 96.97 | 5,205,717 | +1.18(+1.24%) |
Dec 28, 2020 | 94.49 | 95.83 | 93.93 | 95.79 | 5,504,717 | +2.14(+2.28%) |
Dec 24, 2020 | 93.92 | 93.97 | 93.35 | 93.65 | 2,123,097 | -0.05(-0.05%) |
Dec 23, 2020 | 93.91 | 94.27 | 93.61 | 93.70 | 4,157,073 | -0.32(-0.34%) |
Dec 22, 2020 | 93.75 | 94.71 | 93.54 | 94.02 | 4,686,784 | -0.49(-0.51%) |
Dec 21, 2020 | 92.92 | 94.70 | 91.82 | 94.50 | 7,814,983 | -0.31(-0.33%) |
Dec 18, 2020 | 94.86 | 95.58 | 94.51 | 94.82 | 11,126,790 | +0.06(+0.07%) |
Dec 17, 2020 | 95.06 | 95.51 | 94.20 | 94.75 | 4,936,706 | -0.06(-0.06%) |
Dec 16, 2020 | 95.57 | 96.21 | 94.30 | 94.81 | 6,977,854 | -0.84(-0.87%) |
Dec 15, 2020 | 95.70 | 96.27 | 95.27 | 95.64 | 5,658,959 | +0.79(+0.83%) |
Dec 14, 2020 | 95.32 | 96.13 | 94.79 | 94.85 | 5,615,073 | +0.29(+0.31%) |
Dec 11, 2020 | 95.84 | 96.19 | 93.94 | 94.56 | 6,821,666 | -2.19(-2.27%) |
Dec 10, 2020 | 95.03 | 97.40 | 94.33 | 96.75 | 14,073,968 | +4.58(+4.97%) |
Dec 09, 2020 | 93.59 | 93.83 | 91.90 | 92.17 | 7,209,748 | -0.74(-0.80%) |
Dec 08, 2020 | 92.14 | 93.25 | 91.81 | 92.92 | 4,259,363 | -0.18(-0.20%) |
Dec 07, 2020 | 93.65 | 93.84 | 92.44 | 93.10 | 4,911,696 | -0.80(-0.85%) |
Dec 04, 2020 | 93.04 | 94.50 | 92.79 | 93.90 | 7,573,371 | +1.99(+2.17%) |
Dec 03, 2020 | 90.90 | 92.72 | 90.85 | 91.91 | 6,820,931 | +1.10(+1.21%) |
Dec 02, 2020 | 90.44 | 90.92 | 90.16 | 90.80 | 3,679,035 | +0.08(+0.09%) |
Dec 01, 2020 | 90.89 | 91.13 | 90.20 | 90.72 | 5,413,662 | +0.73(+0.82%) |
Nov 30, 2020 | 90.15 | 90.23 | 89.01 | 89.99 | 5,659,596 | -0.59(-0.65%) |
Nov 27, 2020 | 90.41 | 90.86 | 90.23 | 90.57 | 2,363,390 | +0.42(+0.47%) |
Nov 25, 2020 | 90.43 | 90.46 | 89.91 | 90.15 | 4,386,601 | -0.09(-0.10%) |
Nov 24, 2020 | 89.52 | 90.63 | 89.42 | 90.24 | 6,884,144 | +1.30(+1.47%) |
Nov 23, 2020 | 89.62 | 89.84 | 88.52 | 88.94 | 5,231,933 | -0.12(-0.13%) |
Nov 20, 2020 | 89.44 | 89.55 | 89.01 | 89.06 | 5,021,537 | -0.69(-0.77%) |
Nov 19, 2020 | 89.27 | 89.89 | 88.92 | 89.75 | 4,628,966 | -0.14(-0.15%) |
Nov 18, 2020 | 90.55 | 91.19 | 89.89 | 89.89 | 6,576,903 | -0.63(-0.70%) |
Nov 17, 2020 | 89.24 | 90.68 | 88.88 | 90.52 | 9,499,289 | +0.75(+0.84%) |
Nov 16, 2020 | 88.86 | 89.79 | 88.15 | 89.77 | 10,200,118 | +2.04(+2.32%) |
Nov 13, 2020 | 86.65 | 87.76 | 86.02 | 87.73 | 6,010,595 | +1.86(+2.17%) |
Nov 12, 2020 | 86.90 | 86.98 | 85.07 | 85.86 | 7,688,852 | -1.39(-1.59%) |
Nov 11, 2020 | 86.40 | 87.98 | 86.31 | 87.25 | 9,034,176 | +1.03(+1.19%) |
Nov 10, 2020 | 86.06 | 87.46 | 85.51 | 86.22 | 11,408,525 | -1.39(-1.58%) |
Nov 09, 2020 | 88.72 | 89.23 | 87.39 | 87.61 | 17,744,956 | +4.78(+5.77%) |
Nov 06, 2020 | 82.37 | 83.33 | 82.04 | 82.83 | 7,251,652 | +0.03(+0.03%) |
Nov 05, 2020 | 82.87 | 83.30 | 82.14 | 82.80 | 6,748,395 | +0.76(+0.92%) |
Nov 04, 2020 | 81.23 | 83.42 | 81.08 | 82.04 | 11,499,305 | +1.28(+1.58%) |
Nov 03, 2020 | 79.29 | 81.38 | 78.75 | 80.77 | 7,561,241 | +2.21(+2.82%) |
Nov 02, 2020 | 79.99 | 80.19 | 78.08 | 78.55 | 9,741,717 | -0.90(-1.14%) |
Oct 30, 2020 | 80.18 | 80.77 | 78.24 | 79.46 | 12,479,197 | -1.22(-1.52%) |
Oct 29, 2020 | 79.65 | 81.42 | 79.14 | 80.68 | 9,235,048 | +1.03(+1.30%) |
Oct 28, 2020 | 81.00 | 81.28 | 79.14 | 79.65 | 13,940,286 | -2.63(-3.20%) |
Oct 27, 2020 | 81.76 | 82.56 | 81.48 | 82.28 | 8,785,085 | +0.36(+0.44%) |
Oct 26, 2020 | 82.26 | 83.27 | 81.00 | 81.93 | 8,488,213 | -1.04(-1.26%) |
Oct 23, 2020 | 82.05 | 83.11 | 81.72 | 82.97 | 8,548,962 | +1.32(+1.61%) |
Oct 22, 2020 | 80.43 | 81.67 | 80.13 | 81.65 | 4,660,614 | +1.00(+1.23%) |
Oct 21, 2020 | 80.76 | 81.47 | 80.58 | 80.66 | 4,505,458 | -0.22(-0.27%) |
Oct 20, 2020 | 81.03 | 81.97 | 80.45 | 80.87 | 5,407,898 | +0.83(+1.04%) |
Oct 19, 2020 | 81.05 | 81.84 | 79.82 | 80.04 | 5,938,253 | -0.84(-1.04%) |
Oct 16, 2020 | 81.68 | 81.90 | 80.81 | 80.88 | 5,168,338 | -0.28(-0.35%) |
Oct 15, 2020 | 80.56 | 81.20 | 80.11 | 81.17 | 5,474,506 | -0.44(-0.54%) |
Oct 14, 2020 | 82.39 | 82.78 | 80.92 | 81.61 | 5,211,780 | -0.78(-0.94%) |
Oct 13, 2020 | 82.77 | 83.01 | 82.03 | 82.38 | 6,272,661 | -0.57(-0.68%) |
Oct 12, 2020 | 82.66 | 83.24 | 82.17 | 82.95 | 6,466,551 | +0.70(+0.86%) |
Oct 09, 2020 | 82.05 | 82.54 | 81.85 | 82.25 | 6,782,698 | +0.44(+0.54%) |
Oct 08, 2020 | 80.83 | 81.88 | 80.78 | 81.81 | 5,424,749 | +0.99(+1.22%) |
Oct 07, 2020 | 80.24 | 81.30 | 79.90 | 80.82 | 5,667,796 | +1.32(+1.66%) |
Oct 06, 2020 | 81.00 | 81.58 | 79.31 | 79.50 | 8,699,678 | -1.33(-1.65%) |
Oct 05, 2020 | 79.74 | 81.03 | 79.68 | 80.84 | 7,665,788 | +1.74(+2.19%) |
Oct 02, 2020 | 77.80 | 79.61 | 77.75 | 79.10 | 6,131,088 | -0.16(-0.20%) |
Oct 01, 2020 | 79.53 | 79.91 | 78.75 | 79.26 | 7,916,351 | +0.75(+0.95%) |
Sep 30, 2020 | 79.16 | 79.64 | 78.10 | 78.51 | 11,087,754 | +1.02(+1.32%) |
Sep 29, 2020 | 78.81 | 78.81 | 77.33 | 77.48 | 4,448,580 | -1.16(-1.48%) |
Sep 28, 2020 | 78.14 | 78.80 | 77.66 | 78.65 | 6,538,981 | +1.62(+2.10%) |
Sep 25, 2020 | 75.41 | 77.38 | 75.13 | 77.03 | 6,546,087 | +1.15(+1.52%) |
Sep 24, 2020 | 75.50 | 76.88 | 74.85 | 75.88 | 5,342,150 | +0.05(+0.06%) |
Sep 23, 2020 | 77.10 | 77.58 | 75.68 | 75.83 | 7,018,429 | -0.88(-1.14%) |
Sep 22, 2020 | 76.80 | 77.11 | 76.00 | 76.71 | 4,884,865 | +0.05(+0.07%) |
Sep 21, 2020 | 75.71 | 76.71 | 74.70 | 76.65 | 7,864,941 | -0.97(-1.25%) |
Sep 18, 2020 | 79.32 | 79.71 | 77.30 | 77.62 | 11,068,178 | -1.64(-2.08%) |
Sep 17, 2020 | 79.54 | 79.79 | 78.00 | 79.27 | 8,081,260 | -1.49(-1.84%) |
Sep 16, 2020 | 80.41 | 81.72 | 80.18 | 80.76 | 7,821,460 | +0.61(+0.76%) |
Sep 15, 2020 | 79.66 | 80.64 | 79.65 | 80.14 | 9,150,388 | +0.99(+1.25%) |
Sep 14, 2020 | 78.35 | 79.55 | 78.25 | 79.16 | 6,057,600 | +1.24(+1.59%) |
Sep 11, 2020 | 77.62 | 78.44 | 76.89 | 77.91 | 7,773,793 | +0.36(+0.46%) |
Sep 10, 2020 | 78.40 | 79.56 | 77.24 | 77.56 | 8,263,433 | -0.90(-1.14%) |
Sep 09, 2020 | 78.52 | 79.34 | 77.17 | 78.45 | 7,581,325 | +0.41(+0.53%) |
Sep 08, 2020 | 77.91 | 80.03 | 77.46 | 78.04 | 12,128,581 | -0.79(-1.00%) |
Sep 04, 2020 | 79.58 | 80.21 | 77.95 | 78.83 | 11,326,349 | -0.19(-0.24%) |
Sep 03, 2020 | 80.96 | 81.30 | 78.30 | 79.02 | 12,072,218 | -1.71(-2.12%) |
Sep 02, 2020 | 79.04 | 81.09 | 78.85 | 80.73 | 12,450,545 | +2.10(+2.67%) |
Sep 01, 2020 | 77.39 | 78.66 | 76.96 | 78.63 | 8,938,642 | +1.44(+1.87%) |
Aug 31, 2020 | 77.33 | 78.00 | 76.78 | 77.18 | 7,004,029 | -0.48(-0.62%) |
Aug 28, 2020 | 76.56 | 77.93 | 76.23 | 77.67 | 10,182,256 | +1.45(+1.91%) |
Aug 27, 2020 | 75.61 | 76.42 | 75.38 | 76.21 | 9,957,298 | +0.91(+1.21%) |
Aug 26, 2020 | 75.31 | 75.61 | 74.82 | 75.30 | 8,681,666 | -0.28(-0.37%) |
Aug 25, 2020 | 73.15 | 75.90 | 72.91 | 75.58 | 19,305,502 | +3.69(+5.13%) |
Aug 24, 2020 | 71.01 | 72.31 | 70.59 | 71.89 | 6,419,839 | +1.47(+2.09%) |
Aug 21, 2020 | 70.30 | 70.60 | 70.07 | 70.42 | 6,122,223 | -0.14(-0.19%) |
Aug 20, 2020 | 70.39 | 70.95 | 69.86 | 70.56 | 5,579,518 | -0.37(-0.53%) |
Aug 19, 2020 | 72.35 | 72.54 | 70.75 | 70.93 | 7,484,538 | -1.24(-1.72%) |
Aug 18, 2020 | 72.32 | 72.51 | 71.59 | 72.18 | 5,769,910 | +0.04(+0.05%) |
Aug 17, 2020 | 71.82 | 72.15 | 71.38 | 72.14 | 5,866,147 | +0.53(+0.74%) |
Aug 14, 2020 | 71.76 | 72.12 | 71.29 | 71.61 | 4,127,338 | -0.59(-0.82%) |
Aug 13, 2020 | 72.11 | 72.77 | 72.04 | 72.20 | 4,796,980 | -0.25(-0.34%) |
Aug 12, 2020 | 72.72 | 72.82 | 71.88 | 72.45 | 5,886,130 | +0.27(+0.37%) |
Aug 11, 2020 | 71.52 | 73.08 | 71.27 | 72.19 | 11,203,414 | +1.40(+1.97%) |
Aug 10, 2020 | 69.28 | 70.97 | 69.27 | 70.79 | 7,227,220 | +1.54(+2.22%) |
Aug 07, 2020 | 68.97 | 69.38 | 68.72 | 69.25 | 7,189,489 | +0.12(+0.17%) |
Aug 06, 2020 | 68.71 | 69.37 | 68.48 | 69.13 | 7,403,160 | +0.27(+0.38%) |
Aug 05, 2020 | 68.48 | 69.06 | 68.45 | 68.87 | 8,597,496 | +0.59(+0.87%) |
Aug 04, 2020 | 68.50 | 68.60 | 67.94 | 68.28 | 14,076,053 | -0.34(-0.49%) |
Aug 03, 2020 | 69.50 | 69.61 | 68.56 | 68.61 | 7,857,633 | -0.94(-1.35%) |
Jul 31, 2020 | 69.29 | 69.56 | 68.60 | 69.55 | 8,170,066 | -0.10(-0.14%) |
Jul 30, 2020 | 69.64 | 69.96 | 68.52 | 69.65 | 8,676,841 | -0.71(-1.01%) |
Jul 29, 2020 | 70.49 | 71.33 | 69.89 | 70.36 | 16,790,422 | +2.53(+3.72%) |
Jul 28, 2020 | 69.34 | 69.42 | 67.76 | 67.83 | 13,467,843 | -1.65(-2.38%) |
Jul 27, 2020 | 68.97 | 69.71 | 68.65 | 69.49 | 7,447,820 | +0.62(+0.90%) |
Jul 24, 2020 | 68.41 | 69.06 | 68.26 | 68.87 | 6,242,675 | +0.38(+0.56%) |
Jul 23, 2020 | 69.87 | 70.04 | 68.07 | 68.49 | 8,574,655 | -1.71(-2.43%) |
Jul 22, 2020 | 68.63 | 70.27 | 68.27 | 70.20 | 10,135,624 | +1.64(+2.39%) |
Jul 21, 2020 | 68.87 | 69.80 | 68.40 | 68.56 | 11,705,934 | +0.44(+0.64%) |
Jul 20, 2020 | 67.40 | 68.36 | 66.91 | 68.12 | 9,717,244 | +0.73(+1.08%) |
Jul 17, 2020 | 67.64 | 67.75 | 66.53 | 67.40 | 6,698,444 | -0.21(-0.31%) |
Jul 16, 2020 | 68.07 | 68.29 | 66.96 | 67.61 | 7,316,955 | -1.11(-1.61%) |
Jul 15, 2020 | 67.67 | 68.89 | 67.21 | 68.71 | 11,334,078 | +2.62(+3.96%) |
Jul 14, 2020 | 65.43 | 66.31 | 65.27 | 66.10 | 9,655,528 | +0.07(+0.11%) |
Jul 13, 2020 | 67.76 | 68.01 | 65.88 | 66.02 | 10,411,849 | -1.49(-2.21%) |
Jul 10, 2020 | 66.34 | 67.76 | 66.11 | 67.51 | 8,279,222 | +0.65(+0.98%) |
Jul 09, 2020 | 67.01 | 67.45 | 65.37 | 66.86 | 10,582,113 | -0.57(-0.85%) |
Jul 08, 2020 | 67.31 | 67.71 | 66.64 | 67.43 | 8,082,474 | -0.05(-0.07%) |
Jul 07, 2020 | 68.28 | 68.37 | 67.25 | 67.48 | 8,267,965 | -1.08(-1.58%) |
Jul 06, 2020 | 68.10 | 68.60 | 67.40 | 68.56 | 7,957,769 | +1.51(+2.25%) |
Jul 02, 2020 | 68.20 | 68.24 | 66.92 | 67.05 | 7,201,089 | -0.23(-0.34%) |