Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 97.62 | 99.79 | 96.67 | 97.09 | 2,806,836 | -1.41(-1.43%) |
Jul 29, 2021 | 101.27 | 101.70 | 98.37 | 98.50 | 3,319,744 | -2.37(-2.35%) |
Jul 28, 2021 | 99.99 | 101.70 | 98.54 | 100.87 | 2,783,884 | +1.80(+1.81%) |
Jul 27, 2021 | 99.73 | 101.55 | 97.16 | 99.07 | 5,263,193 | -3.93(-3.82%) |
Jul 26, 2021 | 101.34 | 103.15 | 99.49 | 103.00 | 4,177,905 | +0.74(+0.72%) |
Jul 23, 2021 | 106.13 | 106.39 | 102.09 | 102.26 | 3,667,930 | -3.78(-3.57%) |
Jul 22, 2021 | 106.70 | 107.72 | 104.72 | 106.04 | 1,937,474 | -2.16(-2.00%) |
Jul 21, 2021 | 106.52 | 108.59 | 105.92 | 108.20 | 2,443,418 | +2.98(+2.83%) |
Jul 20, 2021 | 103.38 | 106.30 | 102.08 | 105.22 | 3,372,030 | +1.81(+1.75%) |
Jul 19, 2021 | 99.26 | 103.61 | 98.98 | 103.42 | 4,331,273 | +0.04(+0.04%) |
Jul 16, 2021 | 107.72 | 108.09 | 102.85 | 103.38 | 2,641,954 | -3.49(-3.26%) |
Jul 15, 2021 | 108.41 | 109.26 | 105.40 | 106.86 | 2,819,914 | -2.45(-2.24%) |
Jul 14, 2021 | 110.78 | 111.89 | 108.41 | 109.31 | 2,014,446 | -0.83(-0.75%) |
Jul 13, 2021 | 111.50 | 111.87 | 109.97 | 110.14 | 2,036,487 | -2.43(-2.16%) |
Jul 12, 2021 | 111.85 | 112.66 | 110.30 | 112.57 | 1,788,938 | +0.14(+0.12%) |
Jul 09, 2021 | 111.77 | 113.49 | 110.92 | 112.43 | 3,171,936 | +2.18(+1.98%) |
Jul 08, 2021 | 109.59 | 111.48 | 108.53 | 110.25 | 3,704,838 | -1.23(-1.11%) |
Jul 07, 2021 | 116.39 | 116.39 | 110.92 | 111.48 | 5,004,613 | -3.94(-3.41%) |
Jul 06, 2021 | 120.46 | 120.45 | 115.33 | 115.42 | 3,836,823 | -4.54(-3.79%) |
Jul 02, 2021 | 121.62 | 121.62 | 119.51 | 119.97 | 2,077,469 | -0.89(-0.74%) |
Jul 01, 2021 | 121.94 | 122.95 | 120.65 | 120.85 | 2,036,935 | +0.10(+0.08%) |
Jun 30, 2021 | 121.58 | 123.59 | 120.42 | 120.75 | 3,896,059 | +0.65(+0.54%) |
Jun 29, 2021 | 119.42 | 121.26 | 119.30 | 120.10 | 2,744,636 | +0.87(+0.73%) |
Jun 28, 2021 | 122.25 | 122.25 | 118.29 | 119.23 | 3,979,633 | -3.26(-2.66%) |
Jun 25, 2021 | 122.77 | 123.52 | 121.67 | 122.49 | 3,543,062 | -0.09(-0.07%) |
Jun 24, 2021 | 125.28 | 126.03 | 122.56 | 122.58 | 2,754,444 | -1.78(-1.43%) |
Jun 23, 2021 | 125.78 | 126.86 | 123.40 | 124.36 | 1,888,030 | -0.80(-0.64%) |
Jun 22, 2021 | 124.67 | 125.93 | 122.74 | 125.16 | 2,094,009 | -0.84(-0.67%) |
Jun 21, 2021 | 123.61 | 126.16 | 121.97 | 126.00 | 1,757,620 | +3.13(+2.55%) |
Jun 18, 2021 | 122.07 | 123.46 | 121.21 | 122.87 | 2,559,106 | -0.85(-0.69%) |
Jun 17, 2021 | 124.17 | 127.69 | 122.94 | 123.72 | 2,343,233 | -0.15(-0.12%) |
Jun 16, 2021 | 123.54 | 124.59 | 122.16 | 123.86 | 1,643,296 | +0.05(+0.04%) |
Jun 15, 2021 | 123.37 | 124.61 | 123.00 | 123.82 | 1,678,947 | +0.45(+0.36%) |
Jun 14, 2021 | 125.59 | 125.91 | 122.33 | 123.37 | 3,090,069 | -2.19(-1.75%) |
Jun 11, 2021 | 124.64 | 125.66 | 123.19 | 125.56 | 1,222,659 | +0.99(+0.79%) |
Jun 10, 2021 | 125.18 | 125.74 | 123.46 | 124.58 | 1,677,415 | -0.49(-0.39%) |
Jun 09, 2021 | 126.62 | 126.67 | 125.00 | 125.07 | 1,851,349 | -1.36(-1.08%) |
Jun 08, 2021 | 128.11 | 128.11 | 125.27 | 126.43 | 1,589,018 | -1.04(-0.81%) |
Jun 07, 2021 | 125.82 | 127.53 | 123.62 | 127.47 | 3,114,015 | +0.93(+0.73%) |
Jun 04, 2021 | 128.49 | 128.51 | 126.07 | 126.54 | 2,176,920 | -0.91(-0.71%) |
Jun 03, 2021 | 131.35 | 131.43 | 127.43 | 127.45 | 2,981,847 | -5.50(-4.14%) |
Jun 02, 2021 | 134.29 | 135.10 | 131.86 | 132.95 | 1,602,894 | -0.95(-0.71%) |
Jun 01, 2021 | 132.50 | 134.49 | 131.57 | 133.90 | 2,262,455 | +3.69(+2.84%) |
May 28, 2021 | 131.56 | 131.65 | 129.49 | 130.20 | 1,255,646 | -0.79(-0.60%) |
May 27, 2021 | 131.29 | 131.45 | 129.46 | 130.99 | 1,563,350 | +0.22(+0.17%) |
May 26, 2021 | 128.37 | 131.12 | 127.56 | 130.78 | 2,604,343 | +3.38(+2.65%) |
May 25, 2021 | 128.89 | 130.57 | 126.50 | 127.40 | 1,752,479 | -0.42(-0.33%) |
May 24, 2021 | 126.04 | 128.71 | 124.41 | 127.82 | 1,727,496 | +2.07(+1.65%) |
May 21, 2021 | 126.13 | 127.38 | 124.93 | 125.75 | 1,913,293 | +0.72(+0.58%) |
May 20, 2021 | 124.69 | 125.79 | 122.98 | 125.03 | 1,932,416 | +0.33(+0.26%) |
May 19, 2021 | 121.99 | 124.79 | 121.37 | 124.70 | 2,210,744 | +0.16(+0.13%) |
May 18, 2021 | 123.95 | 126.88 | 123.84 | 124.55 | 2,038,250 | +1.39(+1.13%) |
May 17, 2021 | 123.84 | 124.11 | 119.83 | 123.15 | 2,744,575 | -1.92(-1.53%) |
May 14, 2021 | 122.37 | 125.61 | 121.21 | 125.07 | 2,043,192 | +4.20(+3.47%) |
May 13, 2021 | 120.73 | 123.70 | 118.49 | 120.87 | 2,637,312 | +1.49(+1.25%) |
May 12, 2021 | 122.07 | 123.74 | 118.73 | 119.38 | 2,903,233 | -4.04(-3.27%) |
May 11, 2021 | 123.27 | 128.15 | 122.23 | 123.42 | 3,854,550 | -0.72(-0.58%) |
May 10, 2021 | 125.39 | 126.43 | 123.79 | 124.14 | 2,599,636 | -0.55(-0.44%) |
May 07, 2021 | 121.84 | 125.02 | 120.73 | 124.69 | 1,676,117 | +3.47(+2.86%) |
May 06, 2021 | 125.00 | 125.63 | 119.65 | 121.23 | 2,920,725 | -4.97(-3.94%) |
May 05, 2021 | 125.15 | 127.71 | 124.25 | 126.19 | 2,371,085 | +3.42(+2.78%) |
May 04, 2021 | 126.50 | 126.67 | 120.26 | 122.78 | 4,878,822 | -4.45(-3.50%) |
May 03, 2021 | 127.07 | 129.00 | 126.41 | 127.23 | 1,512,731 | +0.45(+0.36%) |
Apr 30, 2021 | 126.09 | 127.67 | 125.34 | 126.78 | 1,291,618 | -0.62(-0.49%) |
Apr 29, 2021 | 130.05 | 130.43 | 123.55 | 127.40 | 2,650,413 | -1.22(-0.95%) |
Apr 28, 2021 | 126.42 | 129.09 | 124.70 | 128.62 | 2,129,874 | +2.49(+1.97%) |
Apr 27, 2021 | 123.55 | 126.41 | 122.63 | 126.14 | 1,587,644 | +2.71(+2.20%) |
Apr 26, 2021 | 123.15 | 125.61 | 123.03 | 123.42 | 2,112,855 | +0.84(+0.69%) |
Apr 23, 2021 | 123.95 | 124.62 | 122.10 | 122.58 | 2,653,322 | -0.23(-0.19%) |
Apr 22, 2021 | 123.04 | 125.11 | 121.16 | 122.81 | 2,327,778 | -1.59(-1.28%) |
Apr 21, 2021 | 119.97 | 124.46 | 118.83 | 124.40 | 1,950,414 | +4.30(+3.58%) |
Apr 20, 2021 | 123.53 | 124.13 | 118.23 | 120.10 | 2,845,962 | -4.58(-3.67%) |
Apr 19, 2021 | 124.97 | 126.06 | 123.91 | 124.69 | 1,394,684 | -0.99(-0.79%) |
Apr 16, 2021 | 126.03 | 127.39 | 124.66 | 125.67 | 1,312,583 | -0.63(-0.50%) |
Apr 15, 2021 | 128.08 | 128.53 | 125.51 | 126.30 | 1,411,227 | -1.12(-0.88%) |
Apr 14, 2021 | 128.50 | 130.18 | 127.03 | 127.42 | 2,440,310 | -0.76(-0.59%) |
Apr 13, 2021 | 126.89 | 128.64 | 123.78 | 128.18 | 1,965,921 | -0.12(-0.09%) |
Apr 12, 2021 | 129.34 | 129.77 | 127.25 | 128.30 | 1,499,370 | -1.43(-1.10%) |
Apr 09, 2021 | 130.38 | 130.99 | 128.25 | 129.73 | 1,720,335 | -2.07(-1.57%) |
Apr 08, 2021 | 131.27 | 131.88 | 129.51 | 131.80 | 2,960,809 | +0.80(+0.61%) |
Apr 07, 2021 | 134.06 | 134.86 | 129.44 | 131.00 | 2,742,114 | -3.64(-2.71%) |
Apr 06, 2021 | 131.43 | 135.69 | 130.86 | 134.65 | 3,899,928 | +5.23(+4.04%) |
Apr 05, 2021 | 130.23 | 132.53 | 128.94 | 129.41 | 2,763,772 | +2.93(+2.32%) |
Apr 01, 2021 | 125.29 | 128.72 | 124.69 | 126.48 | 2,242,127 | +2.70(+2.18%) |
Mar 31, 2021 | 123.48 | 124.69 | 122.19 | 123.79 | 1,602,193 | -0.08(-0.06%) |
Mar 30, 2021 | 122.19 | 125.27 | 121.50 | 123.86 | 1,536,792 | +1.92(+1.58%) |
Mar 29, 2021 | 124.64 | 126.11 | 121.20 | 121.94 | 1,795,316 | -3.88(-3.08%) |
Mar 26, 2021 | 128.11 | 128.60 | 121.87 | 125.82 | 1,712,536 | -0.66(-0.52%) |
Mar 25, 2021 | 120.25 | 127.41 | 119.28 | 126.48 | 2,144,899 | +2.88(+2.33%) |
Mar 24, 2021 | 124.39 | 128.72 | 123.42 | 123.60 | 2,182,275 | +0.03(+0.02%) |
Mar 23, 2021 | 127.96 | 129.55 | 122.80 | 123.57 | 3,334,830 | -7.62(-5.81%) |
Mar 22, 2021 | 133.40 | 133.62 | 129.66 | 131.19 | 1,724,953 | -2.58(-1.93%) |
Mar 19, 2021 | 133.70 | 134.28 | 129.58 | 133.77 | 2,833,094 | -0.17(-0.13%) |
Mar 18, 2021 | 138.22 | 138.23 | 133.10 | 133.94 | 2,041,413 | -4.29(-3.11%) |
Mar 17, 2021 | 133.64 | 138.28 | 133.40 | 138.23 | 1,424,782 | +2.40(+1.77%) |
Mar 16, 2021 | 138.89 | 138.89 | 133.46 | 135.83 | 2,155,787 | -2.20(-1.60%) |
Mar 15, 2021 | 138.05 | 142.06 | 137.34 | 138.03 | 3,421,227 | +2.72(+2.01%) |
Mar 12, 2021 | 135.76 | 137.65 | 134.28 | 135.32 | 2,045,746 | -0.86(-0.63%) |
Mar 11, 2021 | 134.23 | 140.81 | 133.10 | 136.18 | 3,190,151 | +3.04(+2.28%) |
Mar 10, 2021 | 132.49 | 134.95 | 131.84 | 133.14 | 1,573,943 | +0.83(+0.63%) |
Mar 09, 2021 | 135.16 | 135.16 | 131.35 | 132.31 | 1,455,641 | +0.26(+0.19%) |
Mar 08, 2021 | 132.87 | 135.47 | 131.82 | 132.05 | 2,010,316 | +0.41(+0.31%) |
Mar 05, 2021 | 131.44 | 132.21 | 124.58 | 131.64 | 3,393,777 | +0.42(+0.32%) |
Mar 04, 2021 | 134.37 | 134.64 | 125.23 | 131.21 | 3,441,799 | -2.70(-2.01%) |
Mar 03, 2021 | 134.55 | 137.72 | 132.06 | 133.91 | 3,613,304 | +2.59(+1.97%) |
Mar 02, 2021 | 131.61 | 133.48 | 130.18 | 131.32 | 1,447,052 | +1.19(+0.92%) |
Mar 01, 2021 | 133.70 | 134.13 | 129.54 | 130.12 | 1,959,344 | +0.06(+0.05%) |
Feb 26, 2021 | 127.63 | 131.26 | 126.55 | 130.07 | 2,280,208 | +3.03(+2.39%) |
Feb 25, 2021 | 132.31 | 134.03 | 125.59 | 127.03 | 2,783,292 | -5.48(-4.14%) |
Feb 24, 2021 | 134.85 | 135.65 | 130.41 | 132.51 | 3,325,350 | -2.24(-1.66%) |
Feb 23, 2021 | 128.41 | 136.51 | 124.09 | 134.76 | 7,101,531 | +9.61(+7.68%) |
Feb 22, 2021 | 123.19 | 130.30 | 122.97 | 125.15 | 4,403,189 | +3.05(+2.50%) |
Feb 19, 2021 | 119.03 | 122.80 | 118.98 | 122.10 | 2,401,946 | +3.74(+3.16%) |
Feb 18, 2021 | 118.97 | 120.47 | 116.03 | 118.36 | 2,068,311 | -2.27(-1.88%) |
Feb 17, 2021 | 119.75 | 122.43 | 117.84 | 120.63 | 2,325,504 | +0.74(+0.62%) |
Feb 16, 2021 | 118.28 | 121.95 | 117.30 | 119.89 | 3,829,522 | +3.52(+3.03%) |
Feb 12, 2021 | 113.23 | 116.71 | 112.07 | 116.36 | 2,151,786 | +3.23(+2.85%) |
Feb 11, 2021 | 114.97 | 115.41 | 111.57 | 113.13 | 2,841,169 | -1.84(-1.60%) |
Feb 10, 2021 | 113.05 | 118.30 | 112.63 | 114.97 | 6,172,365 | +3.02(+2.70%) |
Feb 09, 2021 | 114.34 | 115.54 | 111.63 | 111.95 | 5,710,227 | -3.98(-3.43%) |
Feb 08, 2021 | 113.40 | 116.46 | 112.11 | 115.93 | 2,827,315 | +0.42(+0.36%) |
Feb 05, 2021 | 110.66 | 117.99 | 110.50 | 115.51 | 5,469,908 | +8.20(+7.64%) |
Feb 04, 2021 | 107.90 | 108.80 | 105.18 | 107.32 | 2,403,836 | +0.27(+0.25%) |
Feb 03, 2021 | 105.35 | 108.10 | 104.68 | 107.05 | 2,185,338 | +2.29(+2.19%) |
Feb 02, 2021 | 102.44 | 105.70 | 101.83 | 104.76 | 2,469,199 | +4.29(+4.27%) |
Feb 01, 2021 | 99.64 | 101.28 | 98.87 | 100.47 | 1,792,000 | +2.20(+2.24%) |
Jan 29, 2021 | 100.72 | 101.48 | 98.10 | 98.27 | 2,280,613 | -2.49(-2.47%) |
Jan 28, 2021 | 100.81 | 103.48 | 97.75 | 100.76 | 3,014,429 | +1.23(+1.24%) |
Jan 27, 2021 | 102.69 | 104.43 | 98.92 | 99.53 | 3,474,695 | -5.05(-4.82%) |
Jan 26, 2021 | 107.87 | 108.56 | 104.25 | 104.57 | 2,082,192 | -2.12(-1.99%) |
Jan 25, 2021 | 105.24 | 108.12 | 103.33 | 106.69 | 3,331,167 | +0.60(+0.57%) |
Jan 22, 2021 | 105.38 | 106.71 | 103.18 | 106.09 | 5,102,871 | -1.69(-1.57%) |
Jan 21, 2021 | 108.95 | 110.54 | 107.33 | 107.78 | 2,128,795 | -0.90(-0.83%) |
Jan 20, 2021 | 106.90 | 111.43 | 105.92 | 108.68 | 4,069,554 | +2.86(+2.71%) |
Jan 19, 2021 | 106.18 | 106.91 | 104.41 | 105.82 | 3,621,253 | +0.93(+0.88%) |
Jan 15, 2021 | 107.06 | 107.06 | 104.43 | 104.89 | 2,872,491 | -2.73(-2.54%) |
Jan 14, 2021 | 107.23 | 109.94 | 106.83 | 107.62 | 2,676,105 | +1.09(+1.02%) |
Jan 13, 2021 | 108.17 | 108.29 | 105.45 | 106.54 | 2,809,114 | -2.07(-1.91%) |
Jan 12, 2021 | 107.12 | 109.47 | 105.45 | 108.61 | 2,131,142 | +1.94(+1.82%) |
Jan 11, 2021 | 105.27 | 107.05 | 102.75 | 106.67 | 2,557,491 | -0.99(-0.92%) |
Jan 08, 2021 | 108.51 | 109.30 | 106.71 | 107.65 | 2,848,285 | -0.71(-0.66%) |
Jan 07, 2021 | 111.00 | 111.29 | 107.14 | 108.36 | 3,893,741 | -1.09(-0.99%) |
Jan 06, 2021 | 109.25 | 111.95 | 107.67 | 109.45 | 2,462,606 | +0.65(+0.60%) |
Jan 05, 2021 | 104.94 | 110.11 | 104.67 | 108.80 | 1,837,030 | +3.25(+3.08%) |
Jan 04, 2021 | 111.72 | 112.08 | 104.84 | 105.55 | 3,640,374 | -5.85(-5.26%) |
Dec 31, 2020 | 111.40 | 111.40 | 111.40 | 2,113,849 | -0.56(-0.50%) | |
Dec 30, 2020 | 112.74 | 114.48 | 111.12 | 111.97 | 2,113,849 | -0.90(-0.80%) |
Dec 29, 2020 | 114.81 | 115.11 | 112.40 | 112.87 | 1,278,049 | -1.14(-1.00%) |
Dec 28, 2020 | 113.51 | 115.92 | 112.68 | 114.01 | 1,935,488 | +1.07(+0.94%) |
Dec 24, 2020 | 112.97 | 113.99 | 112.17 | 112.94 | 861,788 | -0.90(-0.79%) |
Dec 23, 2020 | 112.49 | 115.45 | 112.17 | 113.84 | 2,022,590 | +2.66(+2.39%) |
Dec 22, 2020 | 110.85 | 111.85 | 109.31 | 111.19 | 1,657,979 | +0.07(+0.06%) |
Dec 21, 2020 | 109.31 | 112.34 | 107.36 | 111.12 | 3,856,456 | -3.35(-2.92%) |
Dec 18, 2020 | 113.10 | 115.06 | 111.58 | 114.47 | 3,237,098 | +1.11(+0.98%) |
Dec 17, 2020 | 115.32 | 115.71 | 112.70 | 113.36 | 2,071,236 | -0.42(-0.36%) |
Dec 16, 2020 | 112.07 | 114.82 | 111.13 | 113.77 | 2,346,494 | +1.12(+0.99%) |
Dec 15, 2020 | 107.84 | 113.30 | 107.15 | 112.66 | 3,237,203 | +6.48(+6.10%) |
Dec 14, 2020 | 110.99 | 111.32 | 105.85 | 106.18 | 2,833,146 | -3.40(-3.10%) |
Dec 11, 2020 | 111.25 | 111.95 | 108.22 | 109.58 | 2,190,576 | -1.88(-1.68%) |
Dec 10, 2020 | 107.71 | 111.66 | 107.71 | 111.45 | 1,854,628 | +1.70(+1.55%) |
Dec 09, 2020 | 111.45 | 112.11 | 107.96 | 109.76 | 2,186,030 | -0.15(-0.13%) |
Dec 08, 2020 | 109.23 | 111.74 | 108.94 | 109.90 | 2,880,917 | -0.01(-0.01%) |
Dec 07, 2020 | 111.33 | 111.51 | 108.14 | 109.91 | 3,777,987 | -2.15(-1.92%) |
Dec 04, 2020 | 108.12 | 112.09 | 106.83 | 112.07 | 3,035,957 | +4.95(+4.62%) |
Dec 03, 2020 | 105.76 | 109.00 | 104.56 | 107.12 | 3,203,141 | +3.32(+3.20%) |
Dec 02, 2020 | 100.46 | 105.11 | 99.47 | 103.80 | 2,987,773 | +2.74(+2.71%) |
Dec 01, 2020 | 100.73 | 103.37 | 99.62 | 101.07 | 2,852,003 | +1.84(+1.85%) |
Nov 30, 2020 | 99.71 | 100.38 | 96.00 | 99.23 | 3,108,435 | -0.71(-0.71%) |
Nov 27, 2020 | 100.05 | 102.08 | 99.40 | 99.94 | 1,437,765 | +0.81(+0.82%) |
Nov 25, 2020 | 100.37 | 100.43 | 97.81 | 99.13 | 2,254,078 | -2.33(-2.30%) |
Nov 24, 2020 | 96.35 | 101.61 | 96.18 | 101.46 | 4,272,417 | +7.19(+7.62%) |
Nov 23, 2020 | 94.29 | 95.57 | 92.93 | 94.27 | 3,375,183 | +0.19(+0.20%) |
Nov 20, 2020 | 96.58 | 97.55 | 94.09 | 94.09 | 3,637,861 | -3.42(-3.50%) |
Nov 19, 2020 | 95.71 | 98.21 | 95.05 | 97.50 | 2,790,329 | +3.07(+3.25%) |
Nov 18, 2020 | 93.36 | 97.61 | 92.52 | 94.43 | 3,372,657 | +1.39(+1.50%) |
Nov 17, 2020 | 92.13 | 95.10 | 90.25 | 93.04 | 2,531,019 | -0.50(-0.54%) |
Nov 16, 2020 | 96.44 | 97.12 | 92.26 | 93.54 | 4,544,790 | +2.52(+2.77%) |
Nov 13, 2020 | 86.59 | 91.49 | 85.37 | 91.03 | 4,235,310 | +5.45(+6.37%) |
Nov 12, 2020 | 88.56 | 88.75 | 84.87 | 85.58 | 7,252,201 | -4.98(-5.50%) |
Nov 11, 2020 | 95.97 | 95.97 | 89.85 | 90.55 | 5,106,633 | -4.89(-5.12%) |
Nov 10, 2020 | 98.74 | 100.90 | 94.18 | 95.44 | 5,369,329 | -5.51(-5.46%) |
Nov 09, 2020 | 93.97 | 104.59 | 93.80 | 100.95 | 19,145,790 | +21.89(+27.69%) |
Nov 06, 2020 | 76.91 | 79.88 | 76.54 | 79.06 | 3,506,198 | -0.06(-0.07%) |
Nov 05, 2020 | 76.40 | 79.47 | 75.88 | 79.12 | 5,351,962 | +3.96(+5.27%) |
Nov 04, 2020 | 74.13 | 76.80 | 72.77 | 75.16 | 4,464,808 | +1.53(+2.08%) |
Nov 03, 2020 | 75.66 | 76.19 | 73.17 | 73.63 | 3,117,747 | -1.26(-1.69%) |
Nov 02, 2020 | 73.48 | 75.11 | 72.47 | 74.89 | 4,002,008 | +3.38(+4.72%) |
Oct 30, 2020 | 70.45 | 72.38 | 69.36 | 71.51 | 3,347,999 | +0.24(+0.33%) |
Oct 29, 2020 | 68.40 | 72.20 | 68.18 | 71.28 | 3,985,644 | +3.14(+4.61%) |
Oct 28, 2020 | 69.82 | 69.94 | 66.84 | 68.14 | 4,476,035 | -2.78(-3.93%) |
Oct 27, 2020 | 72.68 | 72.94 | 70.27 | 70.92 | 2,468,318 | -1.67(-2.30%) |
Oct 26, 2020 | 73.65 | 73.71 | 70.86 | 72.59 | 2,996,574 | -3.00(-3.97%) |
Oct 23, 2020 | 75.68 | 75.87 | 73.85 | 75.59 | 2,170,624 | +0.13(+0.17%) |
Oct 22, 2020 | 74.28 | 75.68 | 73.21 | 75.46 | 4,066,221 | +3.53(+4.91%) |
Oct 21, 2020 | 71.10 | 72.47 | 70.42 | 71.93 | 2,557,476 | +0.40(+0.57%) |
Oct 20, 2020 | 69.27 | 72.16 | 69.13 | 71.52 | 3,552,611 | +2.73(+3.98%) |
Oct 19, 2020 | 70.49 | 71.33 | 68.62 | 68.79 | 3,893,872 | -1.43(-2.04%) |
Oct 16, 2020 | 71.61 | 72.44 | 70.02 | 70.22 | 3,048,718 | -1.56(-2.17%) |
Oct 15, 2020 | 70.55 | 71.83 | 69.77 | 71.78 | 2,604,982 | +0.99(+1.39%) |
Oct 14, 2020 | 70.59 | 71.63 | 69.87 | 70.79 | 3,305,728 | -0.04(-0.06%) |
Oct 13, 2020 | 72.26 | 72.26 | 68.61 | 70.83 | 5,344,914 | -2.34(-3.20%) |
Oct 12, 2020 | 71.93 | 73.26 | 71.44 | 73.17 | 2,098,198 | +1.42(+1.98%) |
Oct 09, 2020 | 73.69 | 74.58 | 71.53 | 71.75 | 3,134,805 | -1.63(-2.22%) |
Oct 08, 2020 | 74.33 | 75.13 | 72.98 | 73.38 | 2,777,393 | -0.73(-0.99%) |
Oct 07, 2020 | 74.96 | 74.99 | 73.29 | 74.11 | 2,881,233 | +0.73(+1.00%) |
Oct 06, 2020 | 73.63 | 76.76 | 73.07 | 73.38 | 5,143,805 | +0.46(+0.64%) |
Oct 05, 2020 | 72.14 | 73.13 | 71.12 | 72.92 | 3,456,794 | +0.64(+0.89%) |
Oct 02, 2020 | 69.12 | 72.51 | 68.72 | 72.28 | 3,155,568 | +1.12(+1.57%) |
Oct 01, 2020 | 71.23 | 71.79 | 70.21 | 71.16 | 4,312,474 | +0.26(+0.36%) |
Sep 30, 2020 | 71.03 | 73.01 | 70.28 | 70.90 | 4,505,764 | +0.82(+1.17%) |
Sep 29, 2020 | 72.06 | 72.17 | 69.66 | 70.08 | 4,315,654 | -2.61(-3.59%) |
Sep 28, 2020 | 72.19 | 73.63 | 71.51 | 72.69 | 3,242,098 | +1.24(+1.74%) |
Sep 25, 2020 | 70.26 | 71.64 | 69.73 | 71.45 | 2,718,749 | +1.27(+1.82%) |
Sep 24, 2020 | 69.61 | 71.44 | 67.92 | 70.17 | 3,963,034 | +0.38(+0.54%) |
Sep 23, 2020 | 73.01 | 74.77 | 69.62 | 69.80 | 4,453,270 | -2.70(-3.72%) |
Sep 22, 2020 | 71.76 | 74.22 | 71.10 | 72.49 | 3,349,595 | +1.11(+1.55%) |
Sep 21, 2020 | 72.81 | 73.67 | 69.94 | 71.39 | 7,092,810 | -5.33(-6.95%) |
Sep 18, 2020 | 77.91 | 78.66 | 75.31 | 76.72 | 3,757,270 | -1.58(-2.02%) |
Sep 17, 2020 | 77.04 | 79.55 | 77.00 | 78.30 | 2,825,911 | -0.36(-0.45%) |
Sep 16, 2020 | 80.16 | 80.26 | 76.34 | 78.65 | 6,674,046 | -2.59(-3.18%) |
Sep 15, 2020 | 82.85 | 82.90 | 79.75 | 81.24 | 3,570,195 | -1.50(-1.81%) |
Sep 14, 2020 | 81.98 | 82.78 | 80.83 | 82.74 | 2,289,888 | +1.67(+2.06%) |
Sep 11, 2020 | 83.55 | 83.83 | 79.86 | 81.07 | 2,226,530 | -1.20(-1.46%) |
Sep 10, 2020 | 83.07 | 85.32 | 82.07 | 82.28 | 3,240,493 | +0.38(+0.46%) |
Sep 09, 2020 | 82.60 | 82.60 | 79.58 | 81.90 | 3,214,343 | +0.27(+0.33%) |
Sep 08, 2020 | 83.98 | 84.33 | 81.45 | 81.64 | 4,087,140 | -4.98(-5.75%) |
Sep 04, 2020 | 87.19 | 88.85 | 83.51 | 86.61 | 3,291,384 | +0.36(+0.41%) |
Sep 03, 2020 | 88.05 | 90.74 | 84.72 | 86.26 | 3,246,736 | -1.95(-2.21%) |
Sep 02, 2020 | 85.18 | 88.56 | 84.97 | 88.20 | 2,464,268 | +3.01(+3.54%) |
Sep 01, 2020 | 85.98 | 87.53 | 84.33 | 85.19 | 2,708,997 | -1.16(-1.34%) |
Aug 31, 2020 | 89.48 | 89.65 | 86.35 | 86.35 | 3,411,003 | -4.05(-4.48%) |
Aug 28, 2020 | 86.69 | 92.03 | 85.61 | 90.39 | 5,927,691 | +4.97(+5.81%) |
Aug 27, 2020 | 83.81 | 87.23 | 83.61 | 85.43 | 4,235,391 | +1.70(+2.03%) |
Aug 26, 2020 | 84.80 | 84.94 | 83.23 | 83.73 | 2,422,026 | -1.39(-1.64%) |
Aug 25, 2020 | 86.48 | 87.10 | 83.64 | 85.12 | 2,673,490 | -0.57(-0.67%) |
Aug 24, 2020 | 82.59 | 85.75 | 80.32 | 85.69 | 4,542,312 | +3.95(+4.83%) |
Aug 21, 2020 | 80.43 | 84.50 | 80.08 | 81.74 | 4,416,600 | +2.48(+3.13%) |
Aug 20, 2020 | 78.99 | 80.07 | 78.02 | 79.27 | 2,984,551 | -0.97(-1.21%) |
Aug 19, 2020 | 81.58 | 82.73 | 79.94 | 80.23 | 2,579,791 | -0.37(-0.45%) |
Aug 18, 2020 | 82.84 | 82.84 | 80.48 | 80.60 | 2,493,570 | -1.85(-2.24%) |
Aug 17, 2020 | 84.29 | 84.61 | 82.15 | 82.44 | 2,247,686 | -1.46(-1.74%) |
Aug 14, 2020 | 84.15 | 85.00 | 83.09 | 83.91 | 2,731,611 | -1.67(-1.95%) |
Aug 13, 2020 | 83.23 | 85.63 | 83.18 | 85.58 | 3,303,017 | +0.86(+1.01%) |
Aug 12, 2020 | 88.37 | 88.37 | 82.32 | 84.72 | 6,499,782 | -2.46(-2.82%) |
Aug 11, 2020 | 84.77 | 88.29 | 83.78 | 87.17 | 11,545,888 | +6.72(+8.36%) |
Aug 10, 2020 | 77.18 | 80.72 | 76.38 | 80.45 | 9,825,710 | +7.29(+9.96%) |
Aug 07, 2020 | 74.10 | 75.00 | 72.19 | 73.16 | 4,937,076 | -2.44(-3.23%) |
Aug 06, 2020 | 70.01 | 76.12 | 69.88 | 75.60 | 7,768,576 | +5.22(+7.42%) |
Aug 05, 2020 | 72.16 | 74.29 | 69.62 | 70.38 | 7,161,280 | -1.45(-2.02%) |
Aug 04, 2020 | 71.72 | 73.43 | 70.91 | 71.83 | 4,002,731 | -0.30(-0.41%) |