Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 132.14 | 134.44 | 132.06 | 133.62 | 2,270,183 | +1.49(+1.13%) |
Jun 29, 2021 | 133.12 | 133.91 | 131.57 | 132.14 | 1,978,047 | -0.85(-0.64%) |
Jun 28, 2021 | 136.38 | 136.50 | 131.66 | 132.99 | 2,954,333 | -4.18(-3.05%) |
Jun 25, 2021 | 138.03 | 138.32 | 136.31 | 137.17 | 6,432,056 | -0.64(-0.46%) |
Jun 24, 2021 | 139.07 | 139.67 | 136.97 | 137.80 | 1,978,479 | -0.30(-0.22%) |
Jun 23, 2021 | 137.85 | 138.69 | 137.30 | 138.11 | 1,375,481 | -0.29(-0.21%) |
Jun 22, 2021 | 138.99 | 139.47 | 137.71 | 138.40 | 1,673,039 | -1.45(-1.04%) |
Jun 21, 2021 | 136.81 | 139.97 | 135.88 | 139.85 | 2,374,465 | +3.96(+2.92%) |
Jun 18, 2021 | 137.25 | 137.64 | 135.53 | 135.88 | 3,092,812 | -2.90(-2.09%) |
Jun 17, 2021 | 140.25 | 141.79 | 138.73 | 138.78 | 1,613,180 | -1.39(-0.99%) |
Jun 16, 2021 | 140.92 | 141.52 | 138.99 | 140.17 | 1,462,304 | -0.88(-0.62%) |
Jun 15, 2021 | 140.57 | 141.39 | 140.53 | 141.05 | 1,258,882 | +0.20(+0.15%) |
Jun 14, 2021 | 140.64 | 141.46 | 139.87 | 140.85 | 1,272,495 | +0.41(+0.29%) |
Jun 11, 2021 | 140.95 | 141.57 | 139.90 | 140.44 | 1,475,315 | -0.48(-0.34%) |
Jun 10, 2021 | 141.12 | 141.68 | 139.59 | 140.92 | 1,578,239 | +0.15(+0.10%) |
Jun 09, 2021 | 143.28 | 143.39 | 140.35 | 140.77 | 1,577,588 | -1.86(-1.30%) |
Jun 08, 2021 | 139.77 | 143.28 | 139.56 | 142.63 | 1,941,063 | +3.17(+2.27%) |
Jun 07, 2021 | 140.01 | 140.21 | 138.86 | 139.46 | 2,243,917 | +0.41(+0.30%) |
Jun 04, 2021 | 138.63 | 139.48 | 137.66 | 139.05 | 1,687,132 | +1.62(+1.18%) |
Jun 03, 2021 | 138.73 | 138.88 | 136.70 | 137.42 | 1,963,302 | -2.18(-1.56%) |
Jun 02, 2021 | 142.89 | 142.95 | 139.31 | 139.60 | 2,334,060 | -2.50(-1.76%) |
Jun 01, 2021 | 142.32 | 143.81 | 141.25 | 142.10 | 1,724,460 | +1.57(+1.12%) |
May 28, 2021 | 142.54 | 142.62 | 139.98 | 140.53 | 1,749,422 | -2.21(-1.55%) |
May 27, 2021 | 142.34 | 142.90 | 140.45 | 142.75 | 1,977,278 | +1.34(+0.95%) |
May 26, 2021 | 140.97 | 142.19 | 139.85 | 141.41 | 1,471,591 | +1.65(+1.18%) |
May 25, 2021 | 139.43 | 141.18 | 138.97 | 139.76 | 1,701,515 | +0.88(+0.63%) |
May 24, 2021 | 137.11 | 139.19 | 136.16 | 138.88 | 1,453,240 | +2.82(+2.07%) |
May 21, 2021 | 136.75 | 137.75 | 135.63 | 136.06 | 1,886,914 | +0.03(+0.02%) |
May 20, 2021 | 136.84 | 136.99 | 134.67 | 136.03 | 2,143,438 | -0.44(-0.32%) |
May 19, 2021 | 134.94 | 136.54 | 133.45 | 136.47 | 1,627,904 | -0.39(-0.29%) |
May 18, 2021 | 137.88 | 139.96 | 136.79 | 136.86 | 1,551,282 | -0.03(-0.02%) |
May 17, 2021 | 140.22 | 140.22 | 135.31 | 136.89 | 1,779,181 | -3.36(-2.39%) |
May 14, 2021 | 137.44 | 140.75 | 136.13 | 140.25 | 2,247,997 | +3.94(+2.89%) |
May 13, 2021 | 133.66 | 137.41 | 133.66 | 136.32 | 2,415,273 | +3.26(+2.45%) |
May 12, 2021 | 137.50 | 138.31 | 132.48 | 133.06 | 2,821,645 | -5.65(-4.07%) |
May 11, 2021 | 136.62 | 138.93 | 135.44 | 138.70 | 3,235,276 | +1.03(+0.75%) |
May 10, 2021 | 141.80 | 142.31 | 137.62 | 137.68 | 4,230,278 | -5.90(-4.11%) |
May 07, 2021 | 139.97 | 143.77 | 139.48 | 143.58 | 3,033,504 | +4.01(+2.88%) |
May 06, 2021 | 141.51 | 141.51 | 137.60 | 139.56 | 2,227,621 | -1.88(-1.33%) |
May 05, 2021 | 144.69 | 145.76 | 141.12 | 141.44 | 1,895,029 | -3.03(-2.10%) |
May 04, 2021 | 145.12 | 145.12 | 141.27 | 144.48 | 1,833,583 | -1.25(-0.86%) |
May 03, 2021 | 146.15 | 146.97 | 145.18 | 145.73 | 1,444,266 | +0.36(+0.25%) |
Apr 30, 2021 | 145.94 | 146.84 | 143.44 | 145.37 | 1,797,630 | -2.46(-1.66%) |
Apr 29, 2021 | 148.10 | 149.75 | 145.59 | 147.83 | 1,492,259 | +1.55(+1.06%) |
Apr 28, 2021 | 146.41 | 147.06 | 145.43 | 146.28 | 1,256,112 | -0.28(-0.19%) |
Apr 27, 2021 | 145.80 | 147.16 | 145.05 | 146.56 | 1,604,683 | +1.23(+0.85%) |
Apr 26, 2021 | 146.33 | 147.54 | 144.63 | 145.33 | 1,202,487 | +0.12(+0.08%) |
Apr 23, 2021 | 143.92 | 145.56 | 142.71 | 145.21 | 1,267,587 | +1.68(+1.17%) |
Apr 22, 2021 | 141.60 | 146.10 | 140.28 | 143.53 | 2,300,131 | +1.84(+1.30%) |
Apr 21, 2021 | 138.69 | 142.32 | 137.88 | 141.69 | 2,581,825 | +2.73(+1.96%) |
Apr 20, 2021 | 143.36 | 143.36 | 137.08 | 138.96 | 2,823,092 | -5.80(-4.01%) |
Apr 19, 2021 | 144.86 | 145.77 | 143.74 | 144.76 | 1,235,884 | -0.71(-0.49%) |
Apr 16, 2021 | 146.94 | 148.11 | 144.57 | 145.48 | 2,777,208 | -0.54(-0.37%) |
Apr 15, 2021 | 146.62 | 147.43 | 145.31 | 146.02 | 1,443,312 | -0.40(-0.27%) |
Apr 14, 2021 | 145.93 | 148.72 | 145.55 | 146.42 | 1,713,154 | +0.76(+0.52%) |
Apr 13, 2021 | 144.97 | 146.00 | 142.89 | 145.65 | 1,906,116 | -0.53(-0.36%) |
Apr 12, 2021 | 145.32 | 146.28 | 143.78 | 146.18 | 1,334,181 | +0.85(+0.59%) |
Apr 09, 2021 | 145.12 | 145.84 | 142.97 | 145.33 | 1,636,717 | -0.94(-0.64%) |
Apr 08, 2021 | 145.35 | 146.76 | 143.68 | 146.27 | 1,555,305 | +0.62(+0.42%) |
Apr 07, 2021 | 149.02 | 149.18 | 144.93 | 145.65 | 1,610,880 | -2.75(-1.85%) |
Apr 06, 2021 | 147.79 | 149.53 | 147.53 | 148.40 | 1,791,956 | +0.67(+0.46%) |
Apr 05, 2021 | 147.31 | 149.98 | 147.05 | 147.73 | 2,403,405 | +2.60(+1.79%) |
Apr 01, 2021 | 145.12 | 146.16 | 143.46 | 145.12 | 2,127,527 | +0.16(+0.11%) |
Mar 31, 2021 | 145.80 | 147.15 | 143.91 | 144.97 | 2,403,405 | -0.12(-0.08%) |
Mar 30, 2021 | 141.72 | 146.50 | 141.46 | 145.09 | 2,812,303 | +3.55(+2.51%) |
Mar 29, 2021 | 142.90 | 143.69 | 140.11 | 141.53 | 2,633,010 | -2.17(-1.51%) |
Mar 26, 2021 | 144.22 | 144.41 | 139.78 | 143.71 | 2,785,688 | +0.24(+0.17%) |
Mar 25, 2021 | 138.83 | 143.84 | 136.45 | 143.46 | 2,181,200 | +3.22(+2.30%) |
Mar 24, 2021 | 141.14 | 144.52 | 140.15 | 140.24 | 2,929,142 | +0.84(+0.60%) |
Mar 23, 2021 | 146.50 | 146.53 | 138.40 | 139.40 | 4,324,447 | -8.89(-5.99%) |
Mar 22, 2021 | 147.36 | 149.02 | 146.21 | 148.29 | 2,651,916 | -0.76(-0.51%) |
Mar 19, 2021 | 149.35 | 150.19 | 145.88 | 149.05 | 5,561,875 | -1.97(-1.30%) |
Mar 18, 2021 | 151.29 | 154.30 | 148.87 | 151.02 | 2,901,578 | -1.62(-1.06%) |
Mar 17, 2021 | 146.67 | 152.84 | 146.59 | 152.64 | 2,815,990 | +5.21(+3.53%) |
Mar 16, 2021 | 150.30 | 150.88 | 146.37 | 147.44 | 1,757,158 | -2.87(-1.91%) |
Mar 15, 2021 | 149.25 | 150.78 | 147.06 | 150.30 | 2,620,787 | +3.29(+2.24%) |
Mar 12, 2021 | 146.18 | 148.69 | 144.98 | 147.01 | 1,724,580 | +1.34(+0.92%) |
Mar 11, 2021 | 144.02 | 147.44 | 142.67 | 145.67 | 2,291,019 | +1.65(+1.15%) |
Mar 10, 2021 | 144.36 | 147.61 | 143.72 | 144.02 | 2,311,485 | +0.14(+0.10%) |
Mar 09, 2021 | 148.03 | 148.20 | 143.55 | 143.88 | 3,013,764 | -3.37(-2.29%) |
Mar 08, 2021 | 146.40 | 149.80 | 143.22 | 147.25 | 3,190,877 | +3.44(+2.40%) |
Mar 05, 2021 | 143.55 | 144.26 | 136.02 | 143.80 | 3,106,390 | +2.10(+1.49%) |
Mar 04, 2021 | 144.11 | 144.49 | 136.64 | 141.70 | 4,208,142 | -1.51(-1.05%) |
Mar 03, 2021 | 146.34 | 147.14 | 143.18 | 143.21 | 2,383,810 | -2.58(-1.77%) |
Mar 02, 2021 | 144.02 | 146.60 | 142.78 | 145.79 | 2,955,604 | +0.47(+0.32%) |
Mar 01, 2021 | 147.83 | 147.83 | 144.83 | 145.32 | 2,334,103 | +0.39(+0.27%) |
Feb 26, 2021 | 147.09 | 149.00 | 142.71 | 144.93 | 4,196,616 | -1.98(-1.35%) |
Feb 25, 2021 | 152.95 | 156.59 | 145.64 | 146.91 | 5,254,047 | -7.25(-4.70%) |
Feb 24, 2021 | 146.33 | 154.26 | 146.22 | 154.16 | 5,987,502 | +7.78(+5.32%) |
Feb 23, 2021 | 141.65 | 146.50 | 139.13 | 146.38 | 5,751,978 | +6.84(+4.90%) |
Feb 22, 2021 | 136.25 | 142.34 | 135.73 | 139.54 | 5,422,693 | +6.15(+4.61%) |
Feb 19, 2021 | 128.50 | 134.66 | 128.50 | 133.39 | 2,917,790 | +4.21(+3.26%) |
Feb 18, 2021 | 125.54 | 129.95 | 124.83 | 129.18 | 2,677,143 | +0.63(+0.49%) |
Feb 17, 2021 | 125.68 | 130.43 | 124.83 | 128.55 | 2,968,087 | +0.92(+0.72%) |
Feb 16, 2021 | 127.25 | 128.31 | 125.85 | 127.63 | 2,496,222 | +0.90(+0.71%) |
Feb 12, 2021 | 123.07 | 127.04 | 122.90 | 126.73 | 1,778,729 | +2.77(+2.23%) |
Feb 11, 2021 | 124.85 | 126.01 | 122.38 | 123.96 | 1,971,058 | -0.10(-0.08%) |
Feb 10, 2021 | 124.38 | 126.19 | 123.48 | 124.06 | 1,736,101 | -0.29(-0.24%) |
Feb 09, 2021 | 126.55 | 126.55 | 123.42 | 124.36 | 1,434,146 | -2.00(-1.58%) |
Feb 08, 2021 | 127.39 | 128.04 | 124.01 | 126.35 | 2,235,235 | -0.38(-0.30%) |
Feb 05, 2021 | 124.30 | 126.77 | 124.29 | 126.73 | 2,868,035 | +3.94(+3.21%) |
Feb 04, 2021 | 121.38 | 123.18 | 120.69 | 122.79 | 1,909,409 | +2.06(+1.70%) |
Feb 03, 2021 | 119.41 | 122.12 | 119.27 | 120.73 | 2,305,176 | +1.22(+1.02%) |
Feb 02, 2021 | 116.94 | 119.96 | 116.47 | 119.51 | 2,647,398 | +4.26(+3.69%) |
Feb 01, 2021 | 115.45 | 117.23 | 114.59 | 115.25 | 2,275,624 | +1.41(+1.24%) |
Jan 29, 2021 | 117.07 | 117.42 | 113.05 | 113.84 | 5,002,816 | -4.31(-3.65%) |
Jan 28, 2021 | 117.46 | 120.85 | 117.46 | 118.15 | 3,635,913 | +3.17(+2.76%) |
Jan 27, 2021 | 115.87 | 117.84 | 113.49 | 114.98 | 4,024,043 | -2.91(-2.47%) |
Jan 26, 2021 | 117.83 | 118.86 | 116.77 | 117.89 | 2,008,075 | +0.80(+0.68%) |
Jan 25, 2021 | 119.79 | 119.99 | 114.42 | 117.08 | 4,512,640 | -3.21(-2.67%) |
Jan 22, 2021 | 122.61 | 123.59 | 120.17 | 120.29 | 2,201,905 | -3.64(-2.94%) |
Jan 21, 2021 | 123.34 | 124.98 | 121.88 | 123.93 | 1,810,002 | -0.11(-0.09%) |
Jan 20, 2021 | 123.36 | 124.93 | 122.38 | 124.04 | 2,019,693 | -0.13(-0.10%) |
Jan 19, 2021 | 124.63 | 125.51 | 122.80 | 124.17 | 1,621,655 | +0.06(+0.05%) |
Jan 15, 2021 | 125.51 | 125.66 | 123.07 | 124.11 | 1,735,104 | -2.08(-1.65%) |
Jan 14, 2021 | 125.63 | 127.86 | 124.56 | 126.19 | 1,926,460 | +2.37(+1.91%) |
Jan 13, 2021 | 124.12 | 124.62 | 121.75 | 123.83 | 2,773,285 | -0.86(-0.69%) |
Jan 12, 2021 | 125.18 | 125.87 | 123.42 | 124.69 | 2,991,300 | -1.24(-0.99%) |
Jan 11, 2021 | 125.04 | 126.50 | 124.38 | 125.93 | 1,728,926 | -1.01(-0.79%) |
Jan 08, 2021 | 128.42 | 129.39 | 126.25 | 126.94 | 1,517,590 | -0.65(-0.51%) |
Jan 07, 2021 | 126.52 | 128.41 | 126.40 | 127.58 | 1,951,186 | +0.94(+0.74%) |
Jan 06, 2021 | 122.19 | 127.96 | 122.19 | 126.64 | 2,329,406 | +3.23(+2.62%) |
Jan 05, 2021 | 121.30 | 124.61 | 120.96 | 123.42 | 1,459,286 | +1.29(+1.06%) |
Jan 04, 2021 | 128.72 | 129.31 | 120.74 | 122.12 | 4,078,530 | -7.00(-5.42%) |
Dec 31, 2020 | 129.12 | 129.12 | 129.12 | 1,312,273 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.47 | 128.56 | 125.77 | 127.70 | 1,312,273 | +1.44(+1.14%) |
Dec 29, 2020 | 126.74 | 128.54 | 125.68 | 126.26 | 1,721,625 | +0.67(+0.53%) |
Dec 28, 2020 | 127.49 | 127.80 | 125.40 | 125.60 | 1,358,976 | -0.42(-0.33%) |
Dec 24, 2020 | 125.89 | 126.24 | 124.80 | 126.02 | 604,829 | +0.14(+0.11%) |
Dec 23, 2020 | 124.36 | 126.34 | 124.05 | 125.88 | 1,659,004 | +2.30(+1.86%) |
Dec 22, 2020 | 123.86 | 124.58 | 121.80 | 123.58 | 1,529,876 | -1.04(-0.83%) |
Dec 21, 2020 | 123.12 | 125.43 | 121.15 | 124.62 | 2,234,271 | -1.47(-1.17%) |
Dec 18, 2020 | 127.58 | 128.13 | 125.55 | 126.09 | 3,449,570 | -1.44(-1.13%) |
Dec 17, 2020 | 128.01 | 129.59 | 125.94 | 127.53 | 1,857,644 | -0.15(-0.12%) |
Dec 16, 2020 | 127.83 | 128.14 | 126.01 | 127.67 | 1,789,965 | +0.08(+0.06%) |
Dec 15, 2020 | 126.61 | 127.72 | 124.15 | 127.59 | 1,850,788 | +3.66(+2.95%) |
Dec 14, 2020 | 128.50 | 128.64 | 123.75 | 123.93 | 1,928,335 | -1.85(-1.47%) |
Dec 11, 2020 | 127.89 | 129.01 | 124.93 | 125.78 | 2,218,865 | -3.19(-2.47%) |
Dec 10, 2020 | 127.11 | 129.60 | 126.15 | 128.97 | 1,821,949 | +1.27(+1.00%) |
Dec 09, 2020 | 131.09 | 131.49 | 126.58 | 127.70 | 2,847,344 | -2.03(-1.57%) |
Dec 08, 2020 | 128.71 | 131.32 | 128.27 | 129.74 | 1,586,059 | -0.40(-0.31%) |
Dec 07, 2020 | 132.02 | 132.42 | 129.36 | 130.14 | 1,804,392 | -2.59(-1.95%) |
Dec 04, 2020 | 130.81 | 132.96 | 129.95 | 132.73 | 1,964,877 | +3.22(+2.49%) |
Dec 03, 2020 | 127.20 | 131.81 | 126.36 | 129.51 | 2,751,620 | +3.52(+2.80%) |
Dec 02, 2020 | 125.39 | 127.87 | 124.97 | 125.99 | 1,995,870 | +0.20(+0.16%) |
Dec 01, 2020 | 126.75 | 126.92 | 124.96 | 125.79 | 1,932,457 | +1.61(+1.30%) |
Nov 30, 2020 | 125.21 | 125.59 | 122.23 | 124.18 | 2,139,355 | -1.45(-1.15%) |
Nov 27, 2020 | 125.28 | 127.97 | 124.50 | 125.63 | 1,395,296 | -0.85(-0.67%) |
Nov 25, 2020 | 127.11 | 127.49 | 125.05 | 126.48 | 2,131,716 | -1.65(-1.29%) |
Nov 24, 2020 | 123.61 | 128.56 | 122.70 | 128.13 | 5,420,422 | +7.65(+6.35%) |
Nov 23, 2020 | 118.38 | 120.80 | 118.01 | 120.48 | 2,230,589 | +3.73(+3.19%) |
Nov 20, 2020 | 118.09 | 119.32 | 116.68 | 116.75 | 5,406,785 | -1.79(-1.51%) |
Nov 19, 2020 | 117.80 | 119.13 | 117.00 | 118.54 | 2,077,067 | +0.75(+0.64%) |
Nov 18, 2020 | 119.67 | 121.58 | 117.67 | 117.79 | 2,420,458 | -2.39(-1.99%) |
Nov 17, 2020 | 121.01 | 121.04 | 117.81 | 120.18 | 2,986,755 | -0.96(-0.79%) |
Nov 16, 2020 | 123.03 | 123.03 | 119.07 | 121.14 | 4,695,187 | +3.68(+3.13%) |
Nov 13, 2020 | 113.84 | 117.58 | 113.20 | 117.45 | 2,866,911 | +4.56(+4.04%) |
Nov 12, 2020 | 112.17 | 113.84 | 109.50 | 112.89 | 3,181,389 | -1.03(-0.90%) |
Nov 11, 2020 | 115.05 | 115.69 | 112.63 | 113.92 | 3,925,448 | -2.05(-1.76%) |
Nov 10, 2020 | 114.71 | 117.26 | 113.46 | 115.97 | 4,985,123 | +0.18(+0.15%) |
Nov 09, 2020 | 120.44 | 129.10 | 111.19 | 115.79 | 14,516,787 | +14.10(+13.87%) |
Nov 06, 2020 | 99.84 | 102.43 | 99.35 | 101.69 | 4,258,223 | +2.92(+2.95%) |
Nov 05, 2020 | 96.64 | 100.71 | 96.05 | 98.77 | 3,647,317 | +2.81(+2.93%) |
Nov 04, 2020 | 95.35 | 98.43 | 93.11 | 95.96 | 3,342,878 | +1.91(+2.03%) |
Nov 03, 2020 | 92.26 | 95.13 | 91.90 | 94.05 | 2,712,754 | +3.12(+3.43%) |
Nov 02, 2020 | 91.03 | 91.41 | 89.66 | 90.93 | 2,367,662 | +0.02(+0.02%) |
Oct 30, 2020 | 90.10 | 92.04 | 88.63 | 90.91 | 2,791,511 | -0.44(-0.48%) |
Oct 29, 2020 | 88.08 | 91.78 | 87.12 | 91.35 | 2,788,095 | +3.29(+3.73%) |
Oct 28, 2020 | 89.63 | 90.56 | 87.03 | 88.06 | 4,395,100 | -3.42(-3.73%) |
Oct 27, 2020 | 94.42 | 94.82 | 91.37 | 91.48 | 2,566,468 | -2.51(-2.67%) |
Oct 26, 2020 | 97.39 | 97.40 | 92.42 | 93.98 | 2,971,983 | -5.62(-5.64%) |
Oct 23, 2020 | 99.55 | 100.10 | 98.06 | 99.60 | 2,076,648 | +0.92(+0.93%) |
Oct 22, 2020 | 94.06 | 99.06 | 93.61 | 98.68 | 3,098,956 | +5.55(+5.96%) |
Oct 21, 2020 | 93.50 | 93.98 | 92.31 | 93.13 | 1,544,078 | -0.92(-0.98%) |
Oct 20, 2020 | 93.28 | 95.03 | 92.20 | 94.05 | 1,821,724 | +2.10(+2.29%) |
Oct 19, 2020 | 96.42 | 96.42 | 91.65 | 91.95 | 2,118,204 | -3.74(-3.91%) |
Oct 16, 2020 | 95.27 | 96.89 | 94.75 | 95.69 | 1,744,503 | +0.68(+0.71%) |
Oct 15, 2020 | 94.25 | 95.23 | 92.76 | 95.01 | 1,926,982 | +0.00(+0.00%) |
Oct 14, 2020 | 96.45 | 97.10 | 94.51 | 95.01 | 2,501,084 | -1.15(-1.19%) |
Oct 13, 2020 | 97.14 | 97.42 | 94.85 | 96.16 | 2,798,339 | -2.42(-2.45%) |
Oct 12, 2020 | 97.35 | 98.97 | 96.74 | 98.57 | 2,368,733 | +1.34(+1.38%) |
Oct 09, 2020 | 99.14 | 99.92 | 97.15 | 97.23 | 1,709,970 | -0.95(-0.97%) |
Oct 08, 2020 | 97.69 | 98.31 | 96.13 | 98.18 | 1,838,054 | +1.27(+1.31%) |
Oct 07, 2020 | 96.16 | 97.82 | 95.93 | 96.91 | 1,885,513 | +2.05(+2.16%) |
Oct 06, 2020 | 96.05 | 98.21 | 94.47 | 94.86 | 3,088,391 | +0.14(+0.14%) |
Oct 05, 2020 | 93.75 | 95.18 | 93.11 | 94.73 | 2,199,428 | +1.50(+1.61%) |
Oct 02, 2020 | 89.75 | 93.59 | 89.50 | 93.23 | 2,246,552 | +0.88(+0.95%) |
Oct 01, 2020 | 91.24 | 92.94 | 90.55 | 92.35 | 2,229,422 | +1.73(+1.91%) |
Sep 30, 2020 | 92.41 | 93.98 | 90.20 | 90.62 | 2,982,236 | -0.62(-0.68%) |
Sep 29, 2020 | 94.15 | 94.15 | 90.84 | 91.23 | 2,265,793 | -2.73(-2.91%) |
Sep 28, 2020 | 93.03 | 95.32 | 91.95 | 93.96 | 3,028,851 | +2.95(+3.24%) |
Sep 25, 2020 | 88.41 | 91.45 | 88.36 | 91.02 | 2,368,233 | +1.61(+1.80%) |
Sep 24, 2020 | 90.30 | 91.59 | 88.56 | 89.41 | 4,113,182 | -1.56(-1.71%) |
Sep 23, 2020 | 94.31 | 95.78 | 90.65 | 90.97 | 2,848,215 | -2.51(-2.68%) |
Sep 22, 2020 | 91.53 | 93.50 | 91.03 | 93.47 | 3,683,096 | +2.43(+2.67%) |
Sep 21, 2020 | 93.92 | 94.36 | 89.46 | 91.05 | 4,968,121 | -6.71(-6.87%) |
Sep 18, 2020 | 101.18 | 101.73 | 97.47 | 97.76 | 5,443,054 | -4.43(-4.34%) |
Sep 17, 2020 | 103.53 | 104.86 | 101.50 | 102.19 | 2,822,375 | -3.28(-3.11%) |
Sep 16, 2020 | 103.86 | 106.58 | 102.22 | 105.47 | 3,069,463 | +2.32(+2.25%) |
Sep 15, 2020 | 102.75 | 104.10 | 101.03 | 103.16 | 1,961,916 | +0.70(+0.68%) |
Sep 14, 2020 | 98.74 | 102.69 | 98.42 | 102.46 | 2,784,057 | +5.31(+5.46%) |
Sep 11, 2020 | 98.80 | 98.97 | 95.32 | 97.15 | 2,695,066 | -1.10(-1.12%) |
Sep 10, 2020 | 100.76 | 103.14 | 97.99 | 98.25 | 2,311,051 | -1.60(-1.60%) |
Sep 09, 2020 | 101.61 | 101.73 | 98.69 | 99.85 | 2,686,398 | -1.93(-1.89%) |
Sep 08, 2020 | 100.81 | 104.88 | 100.20 | 101.77 | 2,804,836 | -0.82(-0.80%) |
Sep 04, 2020 | 102.67 | 104.77 | 101.02 | 102.60 | 2,917,994 | +1.69(+1.68%) |
Sep 03, 2020 | 102.76 | 105.61 | 100.04 | 100.90 | 3,019,089 | -1.27(-1.25%) |
Sep 02, 2020 | 101.09 | 102.62 | 100.23 | 102.18 | 2,146,246 | +1.27(+1.26%) |
Sep 01, 2020 | 99.33 | 102.36 | 98.62 | 100.90 | 1,959,702 | +0.18(+0.17%) |
Aug 31, 2020 | 103.02 | 103.71 | 100.66 | 100.73 | 2,942,549 | -3.28(-3.15%) |
Aug 28, 2020 | 100.78 | 104.35 | 99.79 | 104.01 | 3,740,235 | +4.38(+4.39%) |
Aug 27, 2020 | 97.14 | 101.13 | 96.90 | 99.63 | 3,938,653 | +4.32(+4.53%) |
Aug 26, 2020 | 96.25 | 96.48 | 94.29 | 95.31 | 2,204,643 | -1.36(-1.41%) |
Aug 25, 2020 | 96.72 | 98.25 | 95.45 | 96.67 | 2,350,767 | +0.86(+0.90%) |
Aug 24, 2020 | 93.97 | 96.48 | 92.98 | 95.81 | 2,851,425 | +2.56(+2.75%) |
Aug 21, 2020 | 91.82 | 94.97 | 91.52 | 93.25 | 2,114,041 | +1.22(+1.33%) |
Aug 20, 2020 | 90.50 | 93.60 | 90.12 | 92.03 | 2,288,862 | +0.02(+0.02%) |
Aug 19, 2020 | 92.90 | 93.81 | 91.68 | 92.01 | 1,569,490 | -0.43(-0.47%) |
Aug 18, 2020 | 93.49 | 93.81 | 91.45 | 92.44 | 1,755,097 | -1.25(-1.34%) |
Aug 17, 2020 | 95.16 | 95.43 | 93.14 | 93.69 | 2,141,229 | -0.28(-0.30%) |
Aug 14, 2020 | 95.19 | 95.60 | 93.92 | 93.97 | 3,480,833 | -0.48(-0.51%) |
Aug 13, 2020 | 93.90 | 96.41 | 93.51 | 94.45 | 2,205,333 | +0.46(+0.49%) |
Aug 12, 2020 | 97.11 | 97.54 | 93.37 | 93.99 | 3,913,442 | -0.96(-1.01%) |
Aug 11, 2020 | 99.03 | 99.46 | 94.82 | 94.95 | 5,487,330 | -0.12(-0.12%) |
Aug 10, 2020 | 92.25 | 96.05 | 91.32 | 95.07 | 5,989,174 | +3.28(+3.57%) |
Aug 07, 2020 | 88.32 | 92.06 | 86.74 | 91.79 | 5,057,067 | +3.32(+3.75%) |
Aug 06, 2020 | 84.63 | 89.29 | 84.13 | 88.47 | 3,844,645 | +3.05(+3.58%) |
Aug 05, 2020 | 85.86 | 86.06 | 84.06 | 85.42 | 2,248,003 | +1.15(+1.36%) |
Aug 04, 2020 | 81.65 | 84.44 | 80.87 | 84.27 | 3,045,584 | +3.03(+3.73%) |
Aug 03, 2020 | 81.49 | 82.40 | 79.58 | 81.24 | 3,434,113 | -0.81(-0.98%) |
Jul 31, 2020 | 82.74 | 82.82 | 80.32 | 82.05 | 4,007,402 | -1.65(-1.97%) |
Jul 30, 2020 | 83.65 | 84.28 | 82.75 | 83.70 | 2,853,095 | -1.60(-1.87%) |
Jul 29, 2020 | 85.23 | 86.31 | 84.18 | 85.29 | 1,687,372 | +0.58(+0.68%) |
Jul 28, 2020 | 84.48 | 86.02 | 84.14 | 84.71 | 2,150,616 | +0.27(+0.32%) |
Jul 27, 2020 | 84.28 | 85.29 | 83.39 | 84.44 | 2,733,520 | -1.20(-1.41%) |
Jul 24, 2020 | 87.00 | 87.00 | 84.73 | 85.64 | 2,420,849 | -1.44(-1.65%) |
Jul 23, 2020 | 88.00 | 88.29 | 86.06 | 87.08 | 2,618,440 | -1.80(-2.03%) |
Jul 22, 2020 | 87.18 | 89.03 | 86.93 | 88.88 | 1,779,085 | +0.83(+0.94%) |
Jul 21, 2020 | 87.77 | 89.56 | 86.62 | 88.05 | 2,495,855 | +1.45(+1.67%) |
Jul 20, 2020 | 88.72 | 89.69 | 85.71 | 86.60 | 3,118,292 | -2.94(-3.28%) |
Jul 17, 2020 | 91.06 | 91.13 | 88.19 | 89.54 | 2,380,085 | -1.60(-1.75%) |
Jul 16, 2020 | 90.18 | 91.45 | 88.83 | 91.14 | 2,537,792 | -0.90(-0.98%) |
Jul 15, 2020 | 88.32 | 92.74 | 88.25 | 92.04 | 6,907,317 | +6.76(+7.93%) |
Jul 14, 2020 | 85.15 | 85.87 | 84.18 | 85.27 | 3,125,168 | -0.37(-0.43%) |
Jul 13, 2020 | 87.18 | 88.62 | 85.46 | 85.64 | 4,040,386 | -0.99(-1.14%) |
Jul 10, 2020 | 84.04 | 86.73 | 83.69 | 86.63 | 3,316,650 | +2.21(+2.62%) |
Jul 09, 2020 | 88.31 | 88.36 | 84.18 | 84.42 | 5,377,500 | -3.67(-4.17%) |
Jul 08, 2020 | 85.44 | 88.12 | 84.66 | 88.09 | 3,480,598 | +2.52(+2.94%) |
Jul 07, 2020 | 86.75 | 87.09 | 85.23 | 85.58 | 3,058,340 | -2.35(-2.67%) |
Jul 06, 2020 | 87.76 | 88.42 | 85.27 | 87.92 | 3,205,549 | +1.99(+2.31%) |
Jul 02, 2020 | 87.80 | 88.32 | 84.43 | 85.94 | 3,961,427 | +1.15(+1.36%) |