Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 110.35 | 111.20 | 110.35 | 111.12 | 61,999 | +0.51(+0.46%) |
Jun 29, 2021 | 111.15 | 111.29 | 110.54 | 110.61 | 76,328 | -0.12(-0.11%) |
Jun 28, 2021 | 110.95 | 110.95 | 110.33 | 110.73 | 84,836 | -0.40(-0.36%) |
Jun 25, 2021 | 111.32 | 111.32 | 110.88 | 111.13 | 37,578 | +0.30(+0.27%) |
Jun 24, 2021 | 110.34 | 110.97 | 110.13 | 110.83 | 61,872 | +1.01(+0.92%) |
Jun 23, 2021 | 110.30 | 110.39 | 109.80 | 109.82 | 54,492 | -0.20(-0.18%) |
Jun 22, 2021 | 109.50 | 110.14 | 109.15 | 110.02 | 81,407 | +0.33(+0.30%) |
Jun 21, 2021 | 108.25 | 109.80 | 108.08 | 109.69 | 92,290 | +2.06(+1.91%) |
Jun 18, 2021 | 107.90 | 108.28 | 107.58 | 107.63 | 81,135 | -1.28(-1.18%) |
Jun 17, 2021 | 109.61 | 110.08 | 108.00 | 108.91 | 221,222 | -1.02(-0.93%) |
Jun 16, 2021 | 111.09 | 111.09 | 109.61 | 109.93 | 43,518 | -1.09(-0.98%) |
Jun 15, 2021 | 111.00 | 111.09 | 110.48 | 111.02 | 67,014 | +0.28(+0.25%) |
Jun 14, 2021 | 111.24 | 111.24 | 110.20 | 110.74 | 72,599 | -0.36(-0.32%) |
Jun 11, 2021 | 110.83 | 111.14 | 110.59 | 111.10 | 48,404 | +0.40(+0.36%) |
Jun 10, 2021 | 111.15 | 111.54 | 110.58 | 110.70 | 41,715 | -0.34(-0.31%) |
Jun 09, 2021 | 112.21 | 112.21 | 110.99 | 111.04 | 48,857 | -0.87(-0.78%) |
Jun 08, 2021 | 111.94 | 112.05 | 111.23 | 111.91 | 45,877 | +0.38(+0.34%) |
Jun 07, 2021 | 112.59 | 112.59 | 111.33 | 111.53 | 61,266 | -0.85(-0.76%) |
Jun 04, 2021 | 112.03 | 112.41 | 111.86 | 112.38 | 66,898 | +0.64(+0.57%) |
Jun 03, 2021 | 111.87 | 112.17 | 111.00 | 111.74 | 70,036 | -0.36(-0.32%) |
Jun 02, 2021 | 112.89 | 112.89 | 111.98 | 112.09 | 82,238 | -0.27(-0.24%) |
Jun 01, 2021 | 112.96 | 113.01 | 112.19 | 112.36 | 76,341 | +0.34(+0.30%) |
May 28, 2021 | 112.53 | 112.53 | 111.79 | 112.02 | 443,154 | +0.04(+0.04%) |
May 27, 2021 | 111.45 | 112.21 | 111.45 | 111.98 | 51,447 | +1.08(+0.97%) |
May 26, 2021 | 110.97 | 111.04 | 110.48 | 110.90 | 74,958 | +0.21(+0.19%) |
May 25, 2021 | 110.92 | 111.56 | 110.55 | 110.69 | 166,268 | -0.26(-0.23%) |
May 24, 2021 | 110.87 | 111.09 | 110.41 | 110.95 | 71,187 | +0.89(+0.81%) |
May 21, 2021 | 110.62 | 111.02 | 109.94 | 110.06 | 96,065 | +0.24(+0.22%) |
May 20, 2021 | 109.43 | 110.08 | 109.21 | 109.82 | 59,227 | +0.72(+0.66%) |
May 19, 2021 | 108.17 | 109.10 | 107.41 | 109.10 | 96,714 | -0.53(-0.48%) |
May 18, 2021 | 111.26 | 111.26 | 109.63 | 109.63 | 48,557 | -1.51(-1.36%) |
May 17, 2021 | 111.26 | 111.60 | 110.39 | 111.14 | 51,706 | -0.40(-0.36%) |
May 14, 2021 | 110.92 | 111.73 | 110.29 | 111.54 | 101,732 | +1.47(+1.34%) |
May 13, 2021 | 108.27 | 110.50 | 108.27 | 110.07 | 86,327 | +1.80(+1.66%) |
May 12, 2021 | 110.45 | 110.74 | 108.13 | 108.27 | 109,877 | -2.94(-2.64%) |
May 11, 2021 | 111.08 | 111.51 | 109.97 | 111.21 | 79,044 | -1.10(-0.98%) |
May 10, 2021 | 113.28 | 113.67 | 112.27 | 112.31 | 70,086 | -0.48(-0.43%) |
May 07, 2021 | 111.98 | 112.92 | 111.52 | 112.79 | 55,907 | +0.98(+0.88%) |
May 06, 2021 | 111.60 | 111.81 | 110.67 | 111.81 | 82,285 | +0.71(+0.64%) |
May 05, 2021 | 111.63 | 111.74 | 110.36 | 111.10 | 263,132 | +0.01(+0.01%) |
May 04, 2021 | 110.66 | 111.11 | 109.95 | 111.09 | 160,479 | +0.03(+0.03%) |
May 03, 2021 | 111.19 | 111.47 | 110.85 | 111.06 | 136,825 | +0.74(+0.67%) |
Apr 30, 2021 | 111.07 | 111.07 | 110.03 | 110.32 | 53,400 | -1.15(-1.03%) |
Apr 29, 2021 | 111.60 | 111.60 | 110.72 | 111.47 | 94,190 | +0.60(+0.54%) |
Apr 28, 2021 | 111.15 | 111.36 | 110.87 | 110.87 | 52,208 | -0.21(-0.19%) |
Apr 27, 2021 | 110.98 | 111.18 | 110.48 | 111.08 | 62,506 | +0.49(+0.44%) |
Apr 26, 2021 | 111.02 | 111.41 | 110.51 | 110.59 | 58,837 | -0.06(-0.05%) |
Apr 23, 2021 | 109.77 | 110.91 | 109.39 | 110.65 | 48,300 | +1.28(+1.17%) |
Apr 22, 2021 | 110.00 | 110.65 | 109.16 | 109.37 | 67,442 | -0.48(-0.44%) |
Apr 21, 2021 | 108.23 | 109.85 | 108.21 | 109.85 | 63,901 | +1.24(+1.14%) |
Apr 20, 2021 | 109.45 | 109.74 | 108.11 | 108.61 | 92,236 | -0.90(-0.82%) |
Apr 19, 2021 | 110.03 | 110.03 | 109.07 | 109.51 | 88,899 | -0.60(-0.54%) |
Apr 16, 2021 | 110.49 | 110.55 | 109.75 | 110.11 | 79,700 | +0.22(+0.20%) |
Apr 15, 2021 | 109.75 | 109.89 | 109.36 | 109.89 | 268,039 | +0.90(+0.83%) |
Apr 14, 2021 | 109.48 | 109.81 | 108.93 | 108.99 | 112,898 | -0.31(-0.28%) |
Apr 13, 2021 | 109.55 | 109.57 | 108.75 | 109.30 | 62,024 | -0.12(-0.11%) |
Apr 12, 2021 | 109.10 | 109.58 | 108.80 | 109.42 | 57,499 | +0.39(+0.36%) |
Apr 09, 2021 | 107.87 | 109.03 | 107.87 | 109.03 | 90,700 | +0.99(+0.92%) |
Apr 08, 2021 | 107.69 | 108.04 | 107.00 | 108.04 | 72,551 | +0.80(+0.75%) |
Apr 07, 2021 | 107.79 | 107.89 | 107.00 | 107.24 | 62,018 | -0.45(-0.42%) |
Apr 06, 2021 | 107.92 | 108.12 | 107.50 | 107.69 | 105,531 | -0.11(-0.10%) |
Apr 05, 2021 | 107.51 | 107.94 | 107.02 | 107.80 | 130,583 | +1.30(+1.22%) |
Apr 01, 2021 | 106.18 | 106.60 | 105.83 | 106.50 | 301,200 | +0.81(+0.77%) |
Mar 31, 2021 | 106.17 | 106.27 | 105.53 | 105.69 | 119,174 | -0.04(-0.04%) |
Mar 30, 2021 | 105.52 | 105.94 | 105.01 | 105.73 | 77,012 | +0.30(+0.28%) |
Mar 29, 2021 | 105.88 | 106.12 | 104.92 | 105.43 | 112,719 | -0.44(-0.42%) |
Mar 26, 2021 | 104.33 | 105.87 | 103.98 | 105.87 | 131,600 | +2.10(+2.02%) |
Mar 25, 2021 | 102.20 | 103.91 | 101.19 | 103.77 | 136,613 | +1.11(+1.08%) |
Mar 24, 2021 | 102.95 | 104.06 | 102.62 | 102.66 | 158,238 | +0.45(+0.44%) |
Mar 23, 2021 | 103.73 | 103.93 | 101.90 | 102.21 | 94,689 | -1.66(-1.60%) |
Mar 22, 2021 | 103.76 | 104.27 | 103.30 | 103.87 | 72,503 | +0.10(+0.10%) |
Mar 19, 2021 | 104.80 | 104.95 | 103.46 | 103.77 | 85,900 | -0.70(-0.67%) |
Mar 18, 2021 | 105.22 | 105.94 | 104.30 | 104.47 | 106,253 | -0.90(-0.85%) |
Mar 17, 2021 | 104.64 | 105.47 | 104.21 | 105.37 | 68,177 | +0.91(+0.87%) |
Mar 16, 2021 | 105.88 | 106.09 | 104.39 | 104.46 | 125,189 | -1.29(-1.22%) |
Mar 15, 2021 | 105.34 | 105.75 | 104.30 | 105.75 | 103,461 | +0.87(+0.83%) |
Mar 12, 2021 | 103.89 | 104.92 | 103.56 | 104.88 | 77,200 | +0.87(+0.84%) |
Mar 11, 2021 | 103.98 | 104.58 | 103.42 | 104.01 | 139,967 | +0.90(+0.87%) |
Mar 10, 2021 | 102.70 | 103.69 | 102.25 | 103.11 | 114,911 | +1.15(+1.13%) |
Mar 09, 2021 | 102.36 | 103.07 | 101.93 | 101.96 | 127,140 | +0.75(+0.74%) |
Mar 08, 2021 | 102.22 | 103.05 | 101.16 | 101.21 | 163,196 | +0.24(+0.24%) |
Mar 05, 2021 | 99.92 | 101.22 | 97.25 | 100.97 | 149,700 | +2.24(+2.27%) |
Mar 04, 2021 | 101.20 | 101.37 | 97.39 | 98.73 | 189,407 | -2.29(-2.27%) |
Mar 03, 2021 | 101.87 | 102.08 | 101.02 | 101.02 | 70,423 | -0.74(-0.73%) |
Mar 02, 2021 | 102.59 | 102.59 | 101.56 | 101.76 | 231,532 | -0.52(-0.51%) |
Mar 01, 2021 | 101.04 | 102.87 | 100.99 | 102.28 | 263,950 | +2.81(+2.82%) |
Feb 26, 2021 | 100.57 | 100.67 | 99.31 | 99.47 | 125,400 | -0.63(-0.63%) |
Feb 25, 2021 | 102.20 | 102.23 | 99.64 | 100.10 | 73,629 | -2.15(-2.10%) |
Feb 24, 2021 | 100.71 | 102.57 | 100.51 | 102.25 | 50,352 | +1.51(+1.50%) |
Feb 23, 2021 | 100.27 | 101.02 | 98.85 | 100.74 | 135,255 | +0.01(+0.01%) |
Feb 22, 2021 | 100.61 | 101.61 | 100.38 | 100.73 | 224,414 | -0.47(-0.46%) |
Feb 19, 2021 | 100.71 | 101.53 | 100.71 | 101.20 | 69,400 | +1.00(+1.00%) |
Feb 18, 2021 | 99.99 | 100.47 | 99.45 | 100.20 | 79,092 | -0.59(-0.59%) |
Feb 17, 2021 | 101.19 | 101.19 | 100.03 | 100.79 | 75,419 | -0.53(-0.52%) |
Feb 16, 2021 | 101.62 | 101.85 | 101.17 | 101.32 | 89,274 | +0.07(+0.07%) |
Feb 12, 2021 | 100.25 | 101.34 | 100.25 | 101.25 | 53,300 | +0.98(+0.98%) |
Feb 11, 2021 | 100.45 | 100.75 | 99.68 | 100.27 | 59,221 | +0.29(+0.29%) |
Feb 10, 2021 | 100.73 | 100.73 | 99.53 | 99.98 | 77,451 | -0.20(-0.20%) |
Feb 09, 2021 | 99.92 | 100.40 | 99.29 | 100.18 | 86,934 | +0.15(+0.15%) |
Feb 08, 2021 | 99.42 | 100.04 | 99.08 | 100.03 | 311,384 | +1.42(+1.44%) |
Feb 05, 2021 | 98.87 | 98.95 | 98.40 | 98.61 | 103,200 | +0.49(+0.50%) |
Feb 04, 2021 | 97.34 | 98.17 | 97.21 | 98.12 | 179,078 | +1.42(+1.47%) |
Feb 03, 2021 | 97.03 | 97.03 | 95.98 | 96.70 | 83,105 | +0.15(+0.16%) |
Feb 02, 2021 | 95.90 | 96.92 | 95.86 | 96.55 | 72,280 | +1.83(+1.93%) |
Feb 01, 2021 | 94.33 | 94.91 | 93.69 | 94.72 | 184,037 | +1.48(+1.59%) |
Jan 29, 2021 | 94.62 | 94.93 | 92.95 | 93.24 | 65,400 | -1.80(-1.89%) |
Jan 28, 2021 | 94.65 | 96.15 | 94.52 | 95.04 | 61,965 | +1.26(+1.34%) |
Jan 27, 2021 | 94.62 | 94.82 | 93.03 | 93.78 | 98,056 | -2.31(-2.40%) |
Jan 26, 2021 | 97.91 | 97.91 | 96.04 | 96.09 | 54,647 | -1.08(-1.11%) |
Jan 25, 2021 | 97.87 | 97.87 | 96.15 | 97.17 | 81,447 | -0.72(-0.73%) |
Jan 22, 2021 | 97.55 | 98.14 | 97.16 | 97.89 | 66,200 | -0.27(-0.27%) |
Jan 21, 2021 | 98.96 | 98.97 | 98.00 | 98.15 | 67,763 | -0.63(-0.64%) |
Jan 20, 2021 | 98.72 | 98.87 | 98.21 | 98.78 | 169,259 | +0.78(+0.80%) |
Jan 19, 2021 | 98.63 | 98.69 | 98.00 | 98.00 | 151,277 | +0.45(+0.46%) |
Jan 15, 2021 | 98.47 | 98.47 | 96.77 | 97.55 | 202,200 | -1.16(-1.18%) |
Jan 14, 2021 | 99.03 | 99.42 | 98.55 | 98.71 | 151,117 | -0.03(-0.03%) |
Jan 13, 2021 | 99.41 | 99.41 | 98.70 | 98.74 | 76,223 | -0.64(-0.65%) |
Jan 12, 2021 | 99.08 | 99.52 | 98.35 | 99.38 | 98,816 | +0.65(+0.66%) |
Jan 11, 2021 | 98.14 | 99.15 | 97.92 | 98.73 | 88,317 | -0.40(-0.40%) |
Jan 08, 2021 | 99.54 | 99.58 | 98.17 | 99.13 | 129,400 | +0.12(+0.12%) |
Jan 07, 2021 | 98.81 | 99.22 | 98.23 | 99.01 | 100,474 | +1.00(+1.02%) |
Jan 06, 2021 | 96.33 | 98.88 | 96.33 | 98.01 | 171,463 | +1.91(+1.99%) |
Jan 05, 2021 | 95.14 | 96.34 | 95.14 | 96.10 | 90,393 | +0.98(+1.04%) |
Jan 04, 2021 | 97.58 | 97.58 | 94.42 | 95.11 | 308,304 | -1.98(-2.04%) |
Dec 31, 2020 | 97.10 | 97.10 | 97.10 | 35,038 | +0.53(+0.55%) | |
Dec 30, 2020 | 96.40 | 96.80 | 96.34 | 96.57 | 35,038 | +0.64(+0.67%) |
Dec 29, 2020 | 96.95 | 96.98 | 95.50 | 95.93 | 37,484 | -0.86(-0.89%) |
Dec 28, 2020 | 97.77 | 97.77 | 96.73 | 96.79 | 41,513 | -0.03(-0.03%) |
Dec 24, 2020 | 96.92 | 96.92 | 96.38 | 96.82 | 33,700 | +0.33(+0.34%) |
Dec 23, 2020 | 96.93 | 97.14 | 96.47 | 96.49 | 50,887 | +0.13(+0.13%) |
Dec 22, 2020 | 96.92 | 96.92 | 96.14 | 96.36 | 30,201 | -0.23(-0.24%) |
Dec 21, 2020 | 95.89 | 96.91 | 95.00 | 96.59 | 49,743 | -0.60(-0.62%) |
Dec 18, 2020 | 97.34 | 97.34 | 96.44 | 97.19 | 72,800 | +0.17(+0.18%) |
Dec 17, 2020 | 96.57 | 97.05 | 96.28 | 97.02 | 52,773 | +0.97(+1.01%) |
Dec 16, 2020 | 96.53 | 96.53 | 95.69 | 96.05 | 71,324 | -0.09(-0.09%) |
Dec 15, 2020 | 95.81 | 96.36 | 95.19 | 96.14 | 41,689 | +1.27(+1.34%) |
Dec 14, 2020 | 96.67 | 96.67 | 94.87 | 94.87 | 59,363 | -1.06(-1.10%) |
Dec 11, 2020 | 95.62 | 96.09 | 95.25 | 95.93 | 44,000 | +0.04(+0.04%) |
Dec 10, 2020 | 95.42 | 96.18 | 95.42 | 95.89 | 91,330 | -0.38(-0.39%) |
Dec 09, 2020 | 97.14 | 97.14 | 95.89 | 96.27 | 53,817 | -0.36(-0.37%) |
Dec 08, 2020 | 96.41 | 96.78 | 96.07 | 96.63 | 50,637 | +0.42(+0.44%) |
Dec 07, 2020 | 96.87 | 96.95 | 95.91 | 96.21 | 53,123 | -0.28(-0.29%) |
Dec 04, 2020 | 95.64 | 96.57 | 95.64 | 96.48 | 67,400 | +1.30(+1.36%) |
Dec 03, 2020 | 95.34 | 95.89 | 95.02 | 95.19 | 116,928 | +0.13(+0.14%) |
Dec 02, 2020 | 95.26 | 95.26 | 94.59 | 95.06 | 153,712 | -0.32(-0.34%) |
Dec 01, 2020 | 96.75 | 96.75 | 95.33 | 95.38 | 566,124 | +0.27(+0.29%) |
Nov 30, 2020 | 95.73 | 95.74 | 94.56 | 95.11 | 92,944 | -0.72(-0.75%) |
Nov 27, 2020 | 96.05 | 96.10 | 95.54 | 95.83 | 65,200 | -0.13(-0.14%) |
Nov 25, 2020 | 96.54 | 96.64 | 95.47 | 95.95 | 122,200 | -0.37(-0.38%) |
Nov 24, 2020 | 96.20 | 96.50 | 95.45 | 96.33 | 276,410 | +1.73(+1.83%) |
Nov 23, 2020 | 94.11 | 94.81 | 93.97 | 94.59 | 65,670 | +1.47(+1.58%) |
Nov 20, 2020 | 93.84 | 93.84 | 93.08 | 93.12 | 109,400 | -0.62(-0.67%) |
Nov 19, 2020 | 93.46 | 93.84 | 92.89 | 93.75 | 110,692 | +0.51(+0.54%) |
Nov 18, 2020 | 94.11 | 94.55 | 93.24 | 93.24 | 76,242 | -0.67(-0.71%) |
Nov 17, 2020 | 93.88 | 94.23 | 92.75 | 93.91 | 64,464 | -0.16(-0.17%) |
Nov 16, 2020 | 93.27 | 94.08 | 92.74 | 94.08 | 118,092 | +2.07(+2.25%) |
Nov 13, 2020 | 91.12 | 92.05 | 91.11 | 92.00 | 68,600 | +1.69(+1.88%) |
Nov 12, 2020 | 91.41 | 91.41 | 89.76 | 90.31 | 76,640 | -1.14(-1.25%) |
Nov 11, 2020 | 92.79 | 92.79 | 91.01 | 91.45 | 105,070 | -0.17(-0.18%) |
Nov 10, 2020 | 91.38 | 91.83 | 90.38 | 91.62 | 113,910 | +1.16(+1.28%) |
Nov 09, 2020 | 91.06 | 94.12 | 90.39 | 90.47 | 157,668 | +1.93(+2.18%) |
Nov 06, 2020 | 88.53 | 88.86 | 88.05 | 88.53 | 82,800 | +0.36(+0.41%) |
Nov 05, 2020 | 87.56 | 88.70 | 87.56 | 88.17 | 148,896 | +1.94(+2.25%) |
Nov 04, 2020 | 86.38 | 87.61 | 85.17 | 86.23 | 151,734 | -0.06(-0.06%) |
Nov 03, 2020 | 85.55 | 86.61 | 84.88 | 86.29 | 211,328 | +2.17(+2.57%) |
Nov 02, 2020 | 83.33 | 84.31 | 83.00 | 84.12 | 93,552 | +1.91(+2.32%) |
Oct 30, 2020 | 81.81 | 82.59 | 81.18 | 82.22 | 46,400 | -0.39(-0.48%) |
Oct 29, 2020 | 81.89 | 83.25 | 81.43 | 82.61 | 58,222 | +0.95(+1.17%) |
Oct 28, 2020 | 82.62 | 83.24 | 81.64 | 81.66 | 117,690 | -2.55(-3.02%) |
Oct 27, 2020 | 85.75 | 85.75 | 84.20 | 84.20 | 38,024 | -1.29(-1.51%) |
Oct 26, 2020 | 86.94 | 86.94 | 84.78 | 85.50 | 87,466 | -2.23(-2.55%) |
Oct 23, 2020 | 88.29 | 88.29 | 87.29 | 87.73 | 45,200 | +0.30(+0.34%) |
Oct 22, 2020 | 87.03 | 87.57 | 86.65 | 87.44 | 67,754 | +0.31(+0.36%) |
Oct 21, 2020 | 87.69 | 88.18 | 87.12 | 87.12 | 112,002 | -0.30(-0.34%) |
Oct 20, 2020 | 87.34 | 88.47 | 87.34 | 87.42 | 59,448 | +0.44(+0.51%) |
Oct 19, 2020 | 88.72 | 88.72 | 86.83 | 86.98 | 32,602 | -1.19(-1.36%) |
Oct 16, 2020 | 88.37 | 88.75 | 88.17 | 88.17 | 52,000 | +0.47(+0.54%) |
Oct 15, 2020 | 86.33 | 87.77 | 86.00 | 87.70 | 50,632 | +0.21(+0.24%) |
Oct 14, 2020 | 87.69 | 88.08 | 87.36 | 87.49 | 47,476 | +0.09(+0.10%) |
Oct 13, 2020 | 87.58 | 87.91 | 87.14 | 87.40 | 55,696 | -0.66(-0.75%) |
Oct 12, 2020 | 87.72 | 88.40 | 87.72 | 88.06 | 65,096 | +0.63(+0.72%) |
Oct 09, 2020 | 87.24 | 87.81 | 87.20 | 87.43 | 218,000 | +0.57(+0.65%) |
Oct 08, 2020 | 86.98 | 86.98 | 86.09 | 86.86 | 653,130 | +0.77(+0.89%) |
Oct 07, 2020 | 85.20 | 86.22 | 85.20 | 86.09 | 53,788 | +1.72(+2.04%) |
Oct 06, 2020 | 85.43 | 86.33 | 84.31 | 84.38 | 60,070 | -0.92(-1.08%) |
Oct 05, 2020 | 84.69 | 85.44 | 84.69 | 85.30 | 86,804 | +1.44(+1.72%) |
Oct 02, 2020 | 81.76 | 84.26 | 81.76 | 83.86 | 59,600 | +0.45(+0.54%) |
Oct 01, 2020 | 84.28 | 84.55 | 83.08 | 83.41 | 120,602 | -0.17(-0.20%) |
Sep 30, 2020 | 83.61 | 84.63 | 83.05 | 83.58 | 59,792 | +0.01(+0.01%) |
Sep 29, 2020 | 84.06 | 84.06 | 83.37 | 83.56 | 59,890 | -0.34(-0.41%) |
Sep 28, 2020 | 83.55 | 84.30 | 83.54 | 83.91 | 45,604 | +1.58(+1.93%) |
Sep 25, 2020 | 80.41 | 82.56 | 80.41 | 82.33 | 75,200 | +1.28(+1.59%) |
Sep 24, 2020 | 80.52 | 81.87 | 80.14 | 81.04 | 115,624 | -0.01(-0.01%) |
Sep 23, 2020 | 83.00 | 83.32 | 81.02 | 81.05 | 64,234 | -1.92(-2.31%) |
Sep 22, 2020 | 82.64 | 83.11 | 82.11 | 82.97 | 43,430 | +0.98(+1.19%) |
Sep 21, 2020 | 82.53 | 82.83 | 81.14 | 81.99 | 311,662 | -2.19(-2.60%) |
Sep 18, 2020 | 85.45 | 85.45 | 84.02 | 84.17 | 29,800 | -0.92(-1.08%) |
Sep 17, 2020 | 84.23 | 85.36 | 83.73 | 85.09 | 89,866 | +0.22(+0.26%) |
Sep 16, 2020 | 84.95 | 85.90 | 84.87 | 84.87 | 114,210 | +0.29(+0.34%) |
Sep 15, 2020 | 84.65 | 84.88 | 84.39 | 84.58 | 65,368 | +0.37(+0.44%) |
Sep 14, 2020 | 83.66 | 84.50 | 83.61 | 84.21 | 59,024 | +1.21(+1.46%) |
Sep 11, 2020 | 82.75 | 83.52 | 82.30 | 83.00 | 35,000 | +0.53(+0.64%) |
Sep 10, 2020 | 83.82 | 84.16 | 82.14 | 82.47 | 82,026 | -1.07(-1.28%) |
Sep 09, 2020 | 83.50 | 84.18 | 82.72 | 83.53 | 196,496 | +1.53(+1.87%) |
Sep 08, 2020 | 82.56 | 83.95 | 81.97 | 82.00 | 59,714 | -1.90(-2.26%) |
Sep 04, 2020 | 84.66 | 85.10 | 82.88 | 83.90 | 55,600 | -0.41(-0.49%) |
Sep 03, 2020 | 86.58 | 86.67 | 83.80 | 84.31 | 89,018 | -2.72(-3.13%) |
Sep 02, 2020 | 85.78 | 87.20 | 85.69 | 87.03 | 132,074 | +1.52(+1.78%) |
Sep 01, 2020 | 84.62 | 85.55 | 84.49 | 85.51 | 33,548 | +0.88(+1.04%) |
Aug 31, 2020 | 85.40 | 85.40 | 84.54 | 84.63 | 64,010 | -0.79(-0.92%) |
Aug 28, 2020 | 85.25 | 85.42 | 84.58 | 85.42 | 32,200 | +0.73(+0.86%) |
Aug 27, 2020 | 84.77 | 85.19 | 84.39 | 84.69 | 76,848 | +0.31(+0.37%) |
Aug 26, 2020 | 84.36 | 84.63 | 83.92 | 84.38 | 23,312 | +0.16(+0.19%) |
Aug 25, 2020 | 84.64 | 84.64 | 83.83 | 84.22 | 60,406 | +0.08(+0.09%) |
Aug 24, 2020 | 83.73 | 84.14 | 83.28 | 84.14 | 20,340 | +1.22(+1.48%) |
Aug 21, 2020 | 82.71 | 83.00 | 82.66 | 82.92 | 25,600 | +0.14(+0.16%) |
Aug 20, 2020 | 82.50 | 82.93 | 82.50 | 82.78 | 26,660 | -0.30(-0.36%) |
Aug 19, 2020 | 83.40 | 83.83 | 82.96 | 83.08 | 28,188 | -0.33(-0.39%) |
Aug 18, 2020 | 83.89 | 84.00 | 83.33 | 83.40 | 48,632 | -0.50(-0.60%) |
Aug 17, 2020 | 83.86 | 84.15 | 83.81 | 83.91 | 41,442 | +0.09(+0.11%) |
Aug 14, 2020 | 83.34 | 84.15 | 83.34 | 83.81 | 38,400 | +0.17(+0.21%) |
Aug 13, 2020 | 84.00 | 84.02 | 83.44 | 83.64 | 69,388 | -0.24(-0.29%) |
Aug 12, 2020 | 84.23 | 84.23 | 83.67 | 83.88 | 69,136 | +0.41(+0.50%) |
Aug 11, 2020 | 84.14 | 84.52 | 83.33 | 83.47 | 64,836 | +0.22(+0.26%) |
Aug 10, 2020 | 82.55 | 83.27 | 82.55 | 83.25 | 47,800 | +1.02(+1.23%) |
Aug 07, 2020 | 81.05 | 82.28 | 81.05 | 82.23 | 44,200 | +0.75(+0.91%) |
Aug 06, 2020 | 81.01 | 81.50 | 80.75 | 81.48 | 61,678 | +0.31(+0.38%) |
Aug 05, 2020 | 80.38 | 81.21 | 80.38 | 81.17 | 85,566 | +1.36(+1.70%) |
Aug 04, 2020 | 79.67 | 79.89 | 79.49 | 79.81 | 66,694 | +0.06(+0.08%) |
Aug 03, 2020 | 79.14 | 79.88 | 79.08 | 79.75 | 185,456 | +0.66(+0.83%) |
Jul 31, 2020 | 79.22 | 79.22 | 77.95 | 79.10 | 69,200 | -0.17(-0.21%) |
Jul 30, 2020 | 78.93 | 79.47 | 78.64 | 79.27 | 75,688 | -0.52(-0.65%) |
Jul 29, 2020 | 78.98 | 79.89 | 78.95 | 79.78 | 28,704 | +1.34(+1.71%) |
Jul 28, 2020 | 78.89 | 79.09 | 78.39 | 78.44 | 19,660 | -0.67(-0.85%) |
Jul 27, 2020 | 78.58 | 79.17 | 78.19 | 79.11 | 27,720 | +0.62(+0.80%) |
Jul 24, 2020 | 78.61 | 79.08 | 78.29 | 78.49 | 37,200 | -0.69(-0.87%) |
Jul 23, 2020 | 79.33 | 79.92 | 78.87 | 79.18 | 48,736 | -0.30(-0.38%) |
Jul 22, 2020 | 78.54 | 79.52 | 78.54 | 79.48 | 29,882 | +0.71(+0.90%) |
Jul 21, 2020 | 78.89 | 79.21 | 78.55 | 78.78 | 70,472 | +0.64(+0.81%) |
Jul 20, 2020 | 78.19 | 78.31 | 77.81 | 78.14 | 44,006 | -0.30(-0.38%) |
Jul 17, 2020 | 78.02 | 78.54 | 77.91 | 78.44 | 49,000 | +0.66(+0.85%) |
Jul 16, 2020 | 77.42 | 78.00 | 77.41 | 77.78 | 29,318 | -0.14(-0.19%) |
Jul 15, 2020 | 77.34 | 78.14 | 77.22 | 77.92 | 39,292 | +1.73(+2.28%) |
Jul 14, 2020 | 74.39 | 76.20 | 74.39 | 76.19 | 84,622 | +1.45(+1.95%) |
Jul 13, 2020 | 75.31 | 76.22 | 74.63 | 74.73 | 31,958 | -0.30(-0.39%) |
Jul 10, 2020 | 74.35 | 75.03 | 74.27 | 75.03 | 40,400 | +0.61(+0.81%) |
Jul 09, 2020 | 75.65 | 75.67 | 73.95 | 74.42 | 121,362 | -1.20(-1.59%) |
Jul 08, 2020 | 75.55 | 75.96 | 75.10 | 75.62 | 31,476 | +0.22(+0.29%) |
Jul 07, 2020 | 76.09 | 76.47 | 75.38 | 75.40 | 42,954 | -1.23(-1.61%) |
Jul 06, 2020 | 76.92 | 76.98 | 76.35 | 76.63 | 34,716 | +0.88(+1.16%) |
Jul 02, 2020 | 76.38 | 76.67 | 75.64 | 75.75 | 416,800 | +0.58(+0.77%) |