Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 170.43 | 173.68 | 169.10 | 173.26 | 470,317 | +2.16(+1.26%) |
Jun 29, 2021 | 173.05 | 174.24 | 170.88 | 171.10 | 246,154 | -0.76(-0.44%) |
Jun 28, 2021 | 172.91 | 173.25 | 170.96 | 171.86 | 432,047 | +0.74(+0.43%) |
Jun 25, 2021 | 171.27 | 172.05 | 169.53 | 171.12 | 804,040 | +0.44(+0.26%) |
Jun 24, 2021 | 169.99 | 172.00 | 168.20 | 170.68 | 437,122 | +2.00(+1.19%) |
Jun 23, 2021 | 167.38 | 170.07 | 166.00 | 168.68 | 346,393 | +1.88(+1.13%) |
Jun 22, 2021 | 166.09 | 167.61 | 163.76 | 166.80 | 296,482 | +0.98(+0.59%) |
Jun 21, 2021 | 162.49 | 166.21 | 162.05 | 165.82 | 491,864 | +4.82(+2.99%) |
Jun 18, 2021 | 161.13 | 161.99 | 159.58 | 161.00 | 482,675 | -2.06(-1.26%) |
Jun 17, 2021 | 164.17 | 166.66 | 160.85 | 163.06 | 311,481 | -2.14(-1.30%) |
Jun 16, 2021 | 167.21 | 168.48 | 165.04 | 165.20 | 348,928 | -1.74(-1.04%) |
Jun 15, 2021 | 165.72 | 167.00 | 164.13 | 166.94 | 285,330 | +1.01(+0.61%) |
Jun 14, 2021 | 169.70 | 173.07 | 165.73 | 165.93 | 287,068 | -3.49(-2.06%) |
Jun 11, 2021 | 167.70 | 169.55 | 167.70 | 169.42 | 365,955 | +2.37(+1.42%) |
Jun 10, 2021 | 171.99 | 173.02 | 166.94 | 167.05 | 346,315 | -2.35(-1.39%) |
Jun 09, 2021 | 171.82 | 172.44 | 169.07 | 169.40 | 241,168 | -2.13(-1.24%) |
Jun 08, 2021 | 170.87 | 171.77 | 167.81 | 171.53 | 382,383 | +0.54(+0.32%) |
Jun 07, 2021 | 172.11 | 173.50 | 168.76 | 170.99 | 640,125 | -0.16(-0.09%) |
Jun 04, 2021 | 167.96 | 172.18 | 167.06 | 171.15 | 579,280 | +3.06(+1.82%) |
Jun 03, 2021 | 167.30 | 168.95 | 165.35 | 168.09 | 476,392 | -0.28(-0.17%) |
Jun 02, 2021 | 166.07 | 169.61 | 164.10 | 168.37 | 870,204 | +2.72(+1.64%) |
Jun 01, 2021 | 166.09 | 168.69 | 165.17 | 165.65 | 805,314 | +1.37(+0.83%) |
May 28, 2021 | 167.21 | 169.52 | 163.22 | 164.28 | 1,808,241 | -3.12(-1.86%) |
May 27, 2021 | 167.09 | 168.22 | 166.42 | 167.40 | 596,923 | +2.46(+1.49%) |
May 26, 2021 | 165.24 | 166.20 | 163.40 | 164.94 | 542,509 | -0.41(-0.25%) |
May 25, 2021 | 163.63 | 167.97 | 163.13 | 165.35 | 679,804 | +2.46(+1.51%) |
May 24, 2021 | 165.71 | 165.90 | 162.12 | 162.89 | 374,934 | -2.69(-1.62%) |
May 21, 2021 | 164.29 | 167.11 | 164.29 | 165.58 | 528,414 | +2.20(+1.35%) |
May 20, 2021 | 168.31 | 169.89 | 162.61 | 163.38 | 1,147,491 | -4.44(-2.65%) |
May 19, 2021 | 165.17 | 167.86 | 163.89 | 167.82 | 644,642 | -0.54(-0.32%) |
May 18, 2021 | 172.34 | 173.22 | 168.27 | 168.36 | 463,826 | -3.30(-1.92%) |
May 17, 2021 | 173.54 | 177.69 | 169.97 | 171.66 | 650,311 | -2.66(-1.53%) |
May 14, 2021 | 171.98 | 175.97 | 171.19 | 174.32 | 640,380 | +4.20(+2.47%) |
May 13, 2021 | 168.80 | 173.70 | 168.21 | 170.12 | 903,713 | +1.49(+0.88%) |
May 12, 2021 | 178.88 | 179.08 | 168.15 | 168.63 | 1,010,419 | -10.99(-6.12%) |
May 11, 2021 | 179.51 | 182.13 | 177.44 | 179.62 | 1,256,955 | -3.48(-1.90%) |
May 10, 2021 | 184.50 | 185.10 | 182.00 | 183.10 | 737,948 | +0.27(+0.15%) |
May 07, 2021 | 180.02 | 183.67 | 179.00 | 182.83 | 468,543 | +3.46(+1.93%) |
May 06, 2021 | 181.99 | 182.62 | 176.28 | 179.37 | 616,461 | +0.02(+0.01%) |
May 05, 2021 | 179.60 | 181.33 | 177.21 | 179.35 | 1,053,614 | +0.82(+0.46%) |
May 04, 2021 | 179.38 | 180.74 | 177.66 | 178.53 | 534,268 | -1.92(-1.06%) |
May 03, 2021 | 183.23 | 183.81 | 179.54 | 180.45 | 427,791 | -0.87(-0.48%) |
Apr 30, 2021 | 180.73 | 182.97 | 178.96 | 181.32 | 680,500 | -1.06(-0.58%) |
Apr 29, 2021 | 183.76 | 186.20 | 181.21 | 182.38 | 571,589 | -0.92(-0.50%) |
Apr 28, 2021 | 183.96 | 185.22 | 182.26 | 183.30 | 339,547 | +0.22(+0.12%) |
Apr 27, 2021 | 180.92 | 183.96 | 178.47 | 183.08 | 426,893 | +1.77(+0.98%) |
Apr 26, 2021 | 183.48 | 185.21 | 180.62 | 181.31 | 869,590 | -0.75(-0.41%) |
Apr 23, 2021 | 180.55 | 182.58 | 177.96 | 182.06 | 613,100 | +2.92(+1.63%) |
Apr 22, 2021 | 185.08 | 185.54 | 177.19 | 179.14 | 1,105,290 | -2.85(-1.57%) |
Apr 21, 2021 | 158.29 | 182.38 | 158.29 | 181.99 | 6,141,536 | +15.16(+9.09%) |
Apr 20, 2021 | 167.92 | 171.21 | 164.83 | 166.83 | 472,685 | -1.73(-1.03%) |
Apr 19, 2021 | 169.69 | 169.97 | 166.13 | 168.56 | 493,954 | -0.82(-0.48%) |
Apr 16, 2021 | 166.60 | 169.79 | 165.38 | 169.38 | 923,500 | +4.75(+2.89%) |
Apr 15, 2021 | 165.72 | 165.72 | 163.33 | 164.63 | 475,608 | +0.62(+0.38%) |
Apr 14, 2021 | 163.36 | 165.93 | 162.65 | 164.01 | 548,874 | +0.17(+0.10%) |
Apr 13, 2021 | 164.26 | 164.54 | 161.31 | 163.84 | 364,654 | -1.02(-0.62%) |
Apr 12, 2021 | 163.57 | 165.25 | 161.84 | 164.86 | 341,215 | +2.28(+1.40%) |
Apr 09, 2021 | 160.23 | 163.31 | 159.05 | 162.58 | 523,500 | +2.33(+1.45%) |
Apr 08, 2021 | 162.21 | 163.69 | 160.11 | 160.25 | 721,785 | -3.08(-1.89%) |
Apr 07, 2021 | 165.25 | 166.23 | 161.74 | 163.33 | 326,050 | -1.59(-0.96%) |
Apr 06, 2021 | 164.57 | 166.58 | 163.58 | 164.92 | 701,377 | +1.48(+0.91%) |
Apr 05, 2021 | 166.47 | 168.06 | 162.84 | 163.44 | 648,413 | -2.05(-1.24%) |
Apr 01, 2021 | 165.91 | 167.24 | 162.45 | 165.49 | 420,600 | -0.26(-0.16%) |
Mar 31, 2021 | 166.22 | 168.28 | 165.01 | 165.75 | 551,185 | -1.45(-0.87%) |
Mar 30, 2021 | 164.01 | 167.79 | 163.18 | 167.20 | 286,961 | +3.59(+2.19%) |
Mar 29, 2021 | 166.23 | 168.70 | 162.32 | 163.61 | 479,456 | -2.36(-1.42%) |
Mar 26, 2021 | 166.46 | 166.46 | 162.20 | 165.97 | 518,600 | +1.29(+0.78%) |
Mar 25, 2021 | 160.41 | 165.32 | 157.25 | 164.68 | 342,689 | +3.48(+2.16%) |
Mar 24, 2021 | 162.58 | 165.90 | 161.16 | 161.20 | 364,197 | +0.51(+0.32%) |
Mar 23, 2021 | 165.16 | 166.75 | 159.72 | 160.69 | 450,534 | -4.94(-2.98%) |
Mar 22, 2021 | 162.81 | 166.06 | 160.38 | 165.63 | 356,876 | +2.27(+1.39%) |
Mar 19, 2021 | 164.48 | 165.35 | 161.54 | 163.36 | 785,900 | -0.33(-0.20%) |
Mar 18, 2021 | 167.92 | 169.58 | 162.41 | 163.69 | 579,738 | -4.59(-2.73%) |
Mar 17, 2021 | 167.94 | 169.56 | 166.53 | 168.28 | 356,276 | +0.86(+0.51%) |
Mar 16, 2021 | 169.33 | 171.08 | 165.88 | 167.42 | 274,065 | -2.89(-1.70%) |
Mar 15, 2021 | 168.50 | 170.94 | 167.27 | 170.31 | 802,992 | +0.56(+0.33%) |
Mar 12, 2021 | 170.22 | 172.95 | 168.66 | 169.75 | 708,300 | -0.53(-0.31%) |
Mar 11, 2021 | 169.42 | 171.90 | 166.84 | 170.28 | 306,611 | +2.03(+1.21%) |
Mar 10, 2021 | 168.38 | 169.42 | 165.63 | 168.25 | 398,640 | +1.95(+1.17%) |
Mar 09, 2021 | 166.62 | 168.75 | 163.41 | 166.30 | 867,072 | +0.42(+0.25%) |
Mar 08, 2021 | 166.48 | 168.57 | 164.91 | 165.88 | 599,226 | +1.61(+0.98%) |
Mar 05, 2021 | 163.43 | 166.46 | 160.46 | 164.27 | 999,300 | +4.19(+2.62%) |
Mar 04, 2021 | 160.56 | 162.91 | 154.00 | 160.08 | 669,174 | -1.37(-0.85%) |
Mar 03, 2021 | 163.05 | 164.00 | 158.78 | 161.45 | 738,927 | -0.42(-0.26%) |
Mar 02, 2021 | 160.13 | 163.59 | 159.29 | 161.87 | 1,001,172 | +2.55(+1.60%) |
Mar 01, 2021 | 149.25 | 166.31 | 146.55 | 159.32 | 2,733,352 | +12.91(+8.82%) |
Feb 26, 2021 | 145.00 | 147.52 | 143.95 | 146.41 | 1,813,500 | +1.65(+1.14%) |
Feb 25, 2021 | 143.47 | 144.99 | 139.56 | 144.76 | 868,725 | +2.10(+1.47%) |
Feb 24, 2021 | 136.82 | 144.10 | 136.82 | 142.66 | 1,137,799 | +5.53(+4.03%) |
Feb 23, 2021 | 133.89 | 137.99 | 133.48 | 137.13 | 810,063 | +0.21(+0.15%) |
Feb 22, 2021 | 134.20 | 138.40 | 132.53 | 136.92 | 763,514 | +2.44(+1.81%) |
Feb 19, 2021 | 132.20 | 135.50 | 131.87 | 134.48 | 1,208,600 | +3.58(+2.73%) |
Feb 18, 2021 | 132.62 | 133.59 | 129.40 | 130.90 | 932,099 | -2.79(-2.09%) |
Feb 17, 2021 | 133.75 | 134.99 | 132.07 | 133.69 | 300,182 | -1.29(-0.96%) |
Feb 16, 2021 | 136.05 | 136.91 | 133.68 | 134.98 | 401,027 | +0.60(+0.45%) |
Feb 12, 2021 | 132.48 | 134.52 | 130.26 | 134.38 | 711,100 | +0.95(+0.71%) |
Feb 11, 2021 | 135.64 | 137.24 | 132.34 | 133.43 | 699,444 | -1.31(-0.97%) |
Feb 10, 2021 | 138.09 | 138.22 | 134.51 | 134.74 | 812,472 | -2.21(-1.61%) |
Feb 09, 2021 | 135.74 | 138.30 | 134.06 | 136.95 | 996,996 | +0.97(+0.71%) |
Feb 08, 2021 | 138.40 | 138.68 | 134.74 | 135.98 | 296,671 | -1.95(-1.41%) |
Feb 05, 2021 | 136.14 | 139.33 | 135.61 | 137.93 | 989,700 | +2.31(+1.70%) |
Feb 04, 2021 | 136.15 | 137.46 | 134.56 | 135.62 | 531,068 | +0.78(+0.58%) |
Feb 03, 2021 | 136.03 | 137.14 | 134.72 | 134.84 | 1,160,678 | -1.30(-0.95%) |
Feb 02, 2021 | 139.86 | 139.94 | 135.61 | 136.14 | 645,695 | -2.22(-1.60%) |
Feb 01, 2021 | 137.67 | 138.65 | 135.42 | 138.36 | 633,530 | +2.64(+1.95%) |
Jan 29, 2021 | 139.26 | 139.74 | 134.64 | 135.72 | 548,400 | -2.75(-1.99%) |
Jan 28, 2021 | 141.32 | 142.97 | 138.31 | 138.47 | 579,782 | -0.89(-0.64%) |
Jan 27, 2021 | 134.01 | 141.86 | 132.24 | 139.36 | 1,369,432 | +2.60(+1.90%) |
Jan 26, 2021 | 136.42 | 137.78 | 134.17 | 136.76 | 818,060 | +2.76(+2.06%) |
Jan 25, 2021 | 135.29 | 137.85 | 133.09 | 134.00 | 828,932 | -2.75(-2.01%) |
Jan 22, 2021 | 135.49 | 137.52 | 133.58 | 136.75 | 849,200 | -0.51(-0.37%) |
Jan 21, 2021 | 138.57 | 138.57 | 136.03 | 137.26 | 1,072,677 | -1.16(-0.84%) |
Jan 20, 2021 | 140.35 | 141.45 | 138.00 | 138.42 | 498,540 | -0.41(-0.30%) |
Jan 19, 2021 | 138.12 | 142.78 | 136.01 | 138.83 | 1,296,751 | +4.87(+3.64%) |
Jan 15, 2021 | 135.34 | 136.22 | 132.48 | 133.96 | 525,600 | -2.56(-1.88%) |
Jan 14, 2021 | 137.73 | 139.30 | 133.33 | 136.52 | 788,706 | +0.81(+0.60%) |
Jan 13, 2021 | 140.73 | 141.97 | 135.18 | 135.71 | 1,841,240 | -5.47(-3.87%) |
Jan 12, 2021 | 138.81 | 141.60 | 137.93 | 141.18 | 775,027 | +3.64(+2.65%) |
Jan 11, 2021 | 133.41 | 137.94 | 133.23 | 137.54 | 1,683,627 | +0.39(+0.28%) |
Jan 08, 2021 | 135.98 | 137.86 | 134.19 | 137.15 | 908,000 | +1.06(+0.78%) |
Jan 07, 2021 | 135.80 | 137.67 | 133.90 | 136.09 | 724,317 | +0.98(+0.73%) |
Jan 06, 2021 | 130.52 | 136.57 | 130.52 | 135.11 | 1,290,474 | +5.30(+4.08%) |
Jan 05, 2021 | 125.59 | 130.69 | 125.59 | 129.81 | 1,777,244 | +3.65(+2.89%) |
Jan 04, 2021 | 130.28 | 130.28 | 123.93 | 126.16 | 557,443 | -2.76(-2.14%) |
Dec 31, 2020 | 128.92 | 128.92 | 128.92 | 743,034 | +0.04(+0.03%) | |
Dec 30, 2020 | 127.35 | 130.24 | 127.18 | 128.88 | 743,034 | +2.02(+1.59%) |
Dec 29, 2020 | 127.17 | 128.03 | 125.08 | 126.86 | 672,209 | +0.38(+0.30%) |
Dec 28, 2020 | 130.02 | 130.53 | 126.35 | 126.48 | 331,033 | -2.93(-2.26%) |
Dec 24, 2020 | 131.08 | 131.08 | 127.74 | 129.41 | 157,600 | -0.84(-0.64%) |
Dec 23, 2020 | 128.94 | 131.28 | 128.29 | 130.25 | 650,456 | +1.76(+1.37%) |
Dec 22, 2020 | 131.71 | 132.95 | 127.42 | 128.49 | 591,791 | -2.74(-2.09%) |
Dec 21, 2020 | 129.06 | 132.56 | 128.84 | 131.23 | 986,457 | -0.63(-0.48%) |
Dec 18, 2020 | 133.00 | 134.21 | 130.30 | 131.86 | 704,700 | -0.72(-0.54%) |
Dec 17, 2020 | 131.62 | 132.99 | 131.24 | 132.58 | 466,580 | +0.64(+0.49%) |
Dec 16, 2020 | 134.84 | 135.22 | 131.32 | 131.94 | 484,207 | -2.41(-1.79%) |
Dec 15, 2020 | 134.48 | 135.87 | 133.42 | 134.35 | 760,355 | +1.67(+1.26%) |
Dec 14, 2020 | 138.75 | 138.75 | 132.47 | 132.68 | 377,785 | -4.03(-2.95%) |
Dec 11, 2020 | 134.80 | 137.46 | 134.67 | 136.71 | 1,298,700 | +0.50(+0.37%) |
Dec 10, 2020 | 135.72 | 137.09 | 135.09 | 136.21 | 306,960 | -0.69(-0.50%) |
Dec 09, 2020 | 138.14 | 139.22 | 135.63 | 136.90 | 1,116,294 | -1.44(-1.04%) |
Dec 08, 2020 | 136.44 | 139.50 | 135.66 | 138.34 | 688,574 | +1.03(+0.75%) |
Dec 07, 2020 | 137.67 | 138.29 | 135.25 | 137.31 | 469,718 | -0.82(-0.59%) |
Dec 04, 2020 | 138.00 | 139.50 | 137.00 | 138.13 | 957,700 | +0.72(+0.52%) |
Dec 03, 2020 | 137.94 | 139.41 | 136.80 | 137.41 | 1,197,817 | +0.16(+0.12%) |
Dec 02, 2020 | 137.01 | 138.88 | 135.50 | 137.25 | 945,882 | -1.21(-0.87%) |
Dec 01, 2020 | 138.02 | 140.14 | 135.55 | 138.46 | 1,166,858 | +2.47(+1.82%) |
Nov 30, 2020 | 137.93 | 138.31 | 135.22 | 135.99 | 249,376 | -2.59(-1.87%) |
Nov 27, 2020 | 138.48 | 139.04 | 137.09 | 138.58 | 170,200 | +1.83(+1.34%) |
Nov 25, 2020 | 138.54 | 138.54 | 134.44 | 136.75 | 597,700 | -2.27(-1.63%) |
Nov 24, 2020 | 139.20 | 140.20 | 137.43 | 139.02 | 849,611 | +2.01(+1.47%) |
Nov 23, 2020 | 136.88 | 138.46 | 136.50 | 137.01 | 621,691 | +1.73(+1.28%) |
Nov 20, 2020 | 134.60 | 136.35 | 134.05 | 135.28 | 343,400 | +0.56(+0.42%) |
Nov 19, 2020 | 132.94 | 136.47 | 132.64 | 134.72 | 376,390 | +0.54(+0.40%) |
Nov 18, 2020 | 138.00 | 138.31 | 134.00 | 134.18 | 372,279 | -1.87(-1.37%) |
Nov 17, 2020 | 134.36 | 137.31 | 132.00 | 136.05 | 875,587 | -0.35(-0.26%) |
Nov 16, 2020 | 135.47 | 139.28 | 134.31 | 136.40 | 998,810 | +3.88(+2.93%) |
Nov 13, 2020 | 129.68 | 132.74 | 128.94 | 132.52 | 589,800 | +4.99(+3.91%) |
Nov 12, 2020 | 129.46 | 130.76 | 125.87 | 127.53 | 735,709 | -4.08(-3.10%) |
Nov 11, 2020 | 133.28 | 134.16 | 130.62 | 131.61 | 1,032,405 | -1.66(-1.25%) |
Nov 10, 2020 | 129.13 | 134.20 | 127.19 | 133.27 | 1,198,013 | +4.25(+3.29%) |
Nov 09, 2020 | 132.25 | 149.39 | 128.34 | 129.02 | 1,849,445 | +6.42(+5.24%) |
Nov 06, 2020 | 120.81 | 123.69 | 118.99 | 122.60 | 1,522,700 | +1.85(+1.53%) |
Nov 05, 2020 | 106.99 | 120.84 | 106.47 | 120.75 | 1,397,446 | +17.60(+17.06%) |
Nov 04, 2020 | 103.01 | 106.04 | 100.10 | 103.15 | 755,890 | -0.76(-0.73%) |
Nov 03, 2020 | 102.26 | 105.28 | 101.42 | 103.91 | 525,043 | +3.87(+3.87%) |
Nov 02, 2020 | 101.27 | 102.15 | 99.36 | 100.04 | 744,100 | +0.50(+0.50%) |
Oct 30, 2020 | 100.41 | 100.99 | 97.66 | 99.54 | 527,000 | -0.87(-0.87%) |
Oct 29, 2020 | 99.53 | 101.68 | 98.28 | 100.41 | 668,985 | +0.40(+0.40%) |
Oct 28, 2020 | 100.50 | 103.00 | 99.86 | 100.01 | 557,773 | -3.22(-3.12%) |
Oct 27, 2020 | 105.22 | 105.86 | 102.70 | 103.23 | 328,629 | -2.25(-2.13%) |
Oct 26, 2020 | 106.46 | 107.83 | 104.45 | 105.48 | 351,142 | -3.20(-2.94%) |
Oct 23, 2020 | 108.31 | 109.99 | 106.86 | 108.68 | 577,100 | +1.62(+1.51%) |
Oct 22, 2020 | 103.55 | 107.80 | 103.36 | 107.06 | 398,617 | +4.06(+3.94%) |
Oct 21, 2020 | 101.79 | 103.86 | 101.79 | 103.00 | 651,585 | +0.40(+0.39%) |
Oct 20, 2020 | 102.72 | 103.89 | 102.41 | 102.60 | 866,372 | +1.09(+1.07%) |
Oct 19, 2020 | 102.48 | 104.22 | 100.81 | 101.51 | 609,034 | -1.34(-1.30%) |
Oct 16, 2020 | 103.34 | 104.28 | 102.03 | 102.85 | 454,800 | +0.04(+0.04%) |
Oct 15, 2020 | 102.24 | 103.95 | 100.60 | 102.81 | 782,805 | -1.56(-1.49%) |
Oct 14, 2020 | 103.39 | 105.43 | 102.81 | 104.37 | 604,248 | +1.23(+1.19%) |
Oct 13, 2020 | 101.57 | 103.96 | 101.57 | 103.14 | 422,053 | +0.06(+0.06%) |
Oct 12, 2020 | 102.06 | 103.27 | 101.52 | 103.08 | 507,028 | +0.77(+0.75%) |
Oct 09, 2020 | 102.10 | 103.71 | 101.52 | 102.31 | 525,300 | +1.61(+1.60%) |
Oct 08, 2020 | 100.00 | 100.76 | 98.26 | 100.70 | 503,414 | +1.47(+1.48%) |
Oct 07, 2020 | 98.00 | 99.97 | 97.81 | 99.23 | 566,873 | +2.91(+3.02%) |
Oct 06, 2020 | 96.46 | 98.72 | 95.50 | 96.33 | 1,331,558 | +0.16(+0.17%) |
Oct 05, 2020 | 94.93 | 96.65 | 94.72 | 96.17 | 351,747 | +2.45(+2.61%) |
Oct 02, 2020 | 88.40 | 94.75 | 88.40 | 93.72 | 746,200 | +3.45(+3.82%) |
Oct 01, 2020 | 90.05 | 91.18 | 89.29 | 90.27 | 679,125 | +0.56(+0.62%) |
Sep 30, 2020 | 89.55 | 91.45 | 88.48 | 89.71 | 548,482 | +0.99(+1.12%) |
Sep 29, 2020 | 90.62 | 90.75 | 87.75 | 88.72 | 474,358 | -2.18(-2.40%) |
Sep 28, 2020 | 92.07 | 93.26 | 90.75 | 90.90 | 782,522 | +0.69(+0.76%) |
Sep 25, 2020 | 91.51 | 91.93 | 89.04 | 90.21 | 866,100 | -2.11(-2.29%) |
Sep 24, 2020 | 91.68 | 94.00 | 89.82 | 92.32 | 1,072,104 | +0.33(+0.36%) |
Sep 23, 2020 | 92.10 | 94.25 | 91.42 | 91.99 | 2,232,567 | -0.55(-0.59%) |
Sep 22, 2020 | 88.30 | 92.56 | 88.01 | 92.54 | 1,574,237 | +4.33(+4.91%) |
Sep 21, 2020 | 88.48 | 89.60 | 85.92 | 88.21 | 1,762,629 | -3.44(-3.75%) |
Sep 18, 2020 | 94.09 | 94.39 | 91.17 | 91.65 | 776,800 | -2.40(-2.55%) |
Sep 17, 2020 | 93.35 | 95.26 | 92.56 | 94.05 | 604,103 | -1.29(-1.35%) |
Sep 16, 2020 | 96.78 | 97.58 | 95.09 | 95.34 | 669,237 | -0.75(-0.78%) |
Sep 15, 2020 | 99.18 | 99.46 | 95.91 | 96.09 | 840,555 | -2.72(-2.75%) |
Sep 14, 2020 | 96.13 | 99.25 | 95.88 | 98.81 | 431,358 | +3.71(+3.90%) |
Sep 11, 2020 | 94.02 | 95.96 | 93.27 | 95.10 | 729,900 | +1.53(+1.64%) |
Sep 10, 2020 | 96.50 | 97.29 | 93.15 | 93.57 | 438,222 | -2.38(-2.48%) |
Sep 09, 2020 | 95.14 | 96.98 | 94.65 | 95.95 | 323,565 | +1.26(+1.33%) |
Sep 08, 2020 | 94.60 | 96.93 | 94.29 | 94.69 | 332,444 | -1.70(-1.76%) |
Sep 04, 2020 | 97.25 | 97.55 | 94.31 | 96.39 | 421,800 | +1.02(+1.07%) |
Sep 03, 2020 | 100.10 | 100.75 | 95.00 | 95.37 | 920,627 | -4.28(-4.30%) |
Sep 02, 2020 | 98.29 | 99.94 | 97.50 | 99.65 | 510,461 | +1.72(+1.76%) |
Sep 01, 2020 | 97.45 | 98.35 | 96.26 | 97.93 | 549,213 | +0.03(+0.03%) |
Aug 31, 2020 | 99.58 | 99.89 | 97.43 | 97.90 | 972,890 | -1.92(-1.92%) |
Aug 28, 2020 | 96.99 | 99.90 | 96.35 | 99.82 | 566,400 | +3.22(+3.33%) |
Aug 27, 2020 | 95.88 | 97.36 | 95.23 | 96.60 | 575,793 | +1.34(+1.41%) |
Aug 26, 2020 | 95.89 | 96.05 | 93.79 | 95.26 | 569,934 | -0.35(-0.37%) |
Aug 25, 2020 | 95.97 | 96.47 | 93.79 | 95.61 | 586,303 | -0.09(-0.09%) |
Aug 24, 2020 | 92.46 | 95.95 | 92.38 | 95.70 | 833,399 | +3.47(+3.76%) |
Aug 21, 2020 | 91.86 | 94.12 | 90.53 | 92.23 | 902,000 | -0.24(-0.26%) |
Aug 20, 2020 | 93.18 | 94.40 | 91.90 | 92.47 | 1,139,945 | -1.74(-1.85%) |
Aug 19, 2020 | 96.69 | 96.71 | 93.76 | 94.21 | 2,412,899 | -2.50(-2.59%) |
Aug 18, 2020 | 99.66 | 100.03 | 96.26 | 96.71 | 1,491,271 | -6.45(-6.25%) |
Aug 17, 2020 | 103.26 | 103.88 | 102.12 | 103.16 | 948,232 | +0.29(+0.28%) |
Aug 14, 2020 | 102.79 | 104.43 | 102.43 | 102.87 | 438,100 | -0.63(-0.61%) |
Aug 13, 2020 | 103.03 | 104.87 | 102.40 | 103.50 | 612,972 | -0.49(-0.47%) |
Aug 12, 2020 | 106.00 | 106.00 | 103.05 | 103.99 | 893,453 | -0.66(-0.63%) |
Aug 11, 2020 | 106.17 | 108.26 | 104.26 | 104.65 | 1,265,496 | +0.05(+0.05%) |
Aug 10, 2020 | 103.68 | 105.15 | 102.50 | 104.60 | 542,242 | +1.69(+1.64%) |
Aug 07, 2020 | 99.84 | 103.05 | 98.78 | 102.91 | 904,800 | +3.08(+3.09%) |
Aug 06, 2020 | 98.43 | 101.78 | 98.43 | 99.83 | 1,317,850 | +0.13(+0.13%) |
Aug 05, 2020 | 91.01 | 99.87 | 91.00 | 99.70 | 1,396,420 | +15.92(+19.00%) |
Aug 04, 2020 | 84.02 | 86.01 | 82.68 | 83.78 | 560,813 | -0.23(-0.27%) |
Aug 03, 2020 | 83.87 | 84.42 | 82.41 | 84.01 | 566,813 | +0.95(+1.14%) |
Jul 31, 2020 | 84.61 | 85.71 | 82.04 | 83.06 | 675,400 | -2.30(-2.69%) |
Jul 30, 2020 | 85.89 | 85.89 | 83.66 | 85.36 | 368,401 | -2.07(-2.37%) |
Jul 29, 2020 | 85.89 | 87.77 | 85.63 | 87.43 | 410,012 | +1.79(+2.09%) |
Jul 28, 2020 | 85.31 | 86.32 | 84.83 | 85.64 | 370,836 | -0.16(-0.19%) |
Jul 27, 2020 | 84.98 | 86.04 | 83.24 | 85.80 | 370,996 | +1.20(+1.42%) |
Jul 24, 2020 | 86.51 | 86.51 | 83.93 | 84.60 | 559,000 | -1.81(-2.09%) |
Jul 23, 2020 | 84.90 | 86.89 | 84.26 | 86.41 | 700,467 | +1.30(+1.53%) |
Jul 22, 2020 | 84.36 | 86.12 | 84.12 | 85.11 | 341,656 | +0.06(+0.07%) |
Jul 21, 2020 | 82.76 | 86.26 | 82.13 | 85.05 | 578,924 | +3.40(+4.16%) |
Jul 20, 2020 | 82.46 | 83.46 | 81.33 | 81.65 | 606,100 | -1.02(-1.23%) |
Jul 17, 2020 | 82.65 | 83.99 | 81.61 | 82.67 | 531,000 | +0.08(+0.10%) |
Jul 16, 2020 | 81.91 | 83.83 | 80.31 | 82.59 | 489,891 | -0.52(-0.63%) |
Jul 15, 2020 | 81.67 | 83.67 | 80.02 | 83.11 | 985,808 | +3.81(+4.80%) |
Jul 14, 2020 | 76.25 | 79.32 | 75.38 | 79.30 | 655,457 | +3.46(+4.56%) |
Jul 13, 2020 | 75.54 | 78.05 | 74.51 | 75.84 | 996,055 | +1.50(+2.02%) |
Jul 10, 2020 | 70.77 | 74.75 | 70.50 | 74.34 | 741,400 | +3.40(+4.79%) |
Jul 09, 2020 | 75.58 | 76.03 | 70.78 | 70.94 | 1,163,190 | -4.81(-6.35%) |
Jul 08, 2020 | 74.07 | 75.94 | 73.96 | 75.75 | 674,613 | +1.27(+1.71%) |
Jul 07, 2020 | 76.21 | 77.58 | 74.39 | 74.48 | 989,560 | -2.83(-3.66%) |
Jul 06, 2020 | 77.25 | 78.44 | 75.56 | 77.31 | 1,682,576 | +2.33(+3.11%) |
Jul 02, 2020 | 77.46 | 78.86 | 74.90 | 74.98 | 1,201,200 | -0.11(-0.15%) |