Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 162.14 | 162.14 | 159.70 | 160.59 | 29,991 | -1.40(-0.86%) |
Jul 29, 2021 | 159.25 | 162.59 | 159.25 | 161.99 | 28,644 | +1.17(+0.73%) |
Jul 28, 2021 | 158.78 | 161.97 | 158.78 | 160.82 | 47,455 | +3.81(+2.43%) |
Jul 27, 2021 | 159.77 | 159.77 | 155.36 | 157.01 | 33,429 | -3.21(-2.00%) |
Jul 26, 2021 | 160.10 | 161.12 | 158.42 | 160.22 | 33,257 | +0.80(+0.50%) |
Jul 23, 2021 | 159.00 | 163.04 | 158.87 | 159.42 | 34,665 | +1.16(+0.73%) |
Jul 22, 2021 | 159.51 | 159.85 | 156.27 | 158.26 | 14,338 | -0.06(-0.04%) |
Jul 21, 2021 | 156.60 | 159.02 | 154.02 | 158.32 | 33,645 | +1.47(+0.94%) |
Jul 20, 2021 | 156.29 | 158.28 | 155.93 | 156.85 | 28,009 | +1.42(+0.91%) |
Jul 19, 2021 | 158.83 | 160.13 | 153.91 | 155.44 | 44,034 | -6.30(-3.90%) |
Jul 16, 2021 | 161.01 | 162.48 | 159.25 | 161.74 | 17,335 | +1.38(+0.86%) |
Jul 15, 2021 | 160.75 | 162.25 | 159.33 | 160.35 | 42,607 | -1.66(-1.02%) |
Jul 14, 2021 | 159.51 | 162.15 | 157.60 | 162.01 | 23,391 | +1.91(+1.20%) |
Jul 13, 2021 | 165.84 | 165.84 | 159.35 | 160.10 | 24,618 | -4.95(-3.00%) |
Jul 12, 2021 | 165.47 | 167.44 | 164.17 | 165.05 | 22,322 | -2.19(-1.31%) |
Jul 09, 2021 | 167.48 | 168.03 | 165.91 | 167.24 | 23,438 | +1.39(+0.84%) |
Jul 08, 2021 | 164.93 | 167.54 | 164.93 | 165.85 | 26,324 | -1.97(-1.17%) |
Jul 07, 2021 | 164.05 | 168.03 | 163.78 | 167.81 | 25,901 | +4.13(+2.52%) |
Jul 06, 2021 | 166.86 | 166.86 | 161.92 | 163.69 | 15,334 | -2.74(-1.65%) |
Jul 02, 2021 | 165.26 | 167.45 | 164.54 | 166.42 | 24,023 | +2.35(+1.43%) |
Jul 01, 2021 | 163.77 | 164.27 | 161.85 | 164.07 | 20,177 | +0.22(+0.13%) |
Jun 30, 2021 | 163.96 | 164.64 | 161.12 | 163.85 | 25,768 | +0.78(+0.48%) |
Jun 29, 2021 | 163.64 | 165.28 | 162.53 | 163.07 | 28,673 | -1.89(-1.14%) |
Jun 28, 2021 | 168.99 | 168.99 | 164.58 | 164.96 | 32,469 | -3.74(-2.22%) |
Jun 25, 2021 | 167.35 | 168.91 | 166.43 | 168.70 | 35,296 | +1.34(+0.80%) |
Jun 24, 2021 | 163.62 | 168.20 | 163.15 | 167.36 | 59,062 | +5.55(+3.43%) |
Jun 23, 2021 | 159.13 | 164.34 | 159.13 | 161.82 | 92,964 | +4.12(+2.61%) |
Jun 22, 2021 | 163.39 | 163.39 | 155.44 | 157.69 | 72,184 | -6.37(-3.88%) |
Jun 21, 2021 | 162.29 | 164.96 | 160.80 | 164.07 | 41,270 | +3.06(+1.90%) |
Jun 18, 2021 | 163.17 | 163.17 | 159.58 | 161.01 | 47,079 | -2.23(-1.36%) |
Jun 17, 2021 | 163.83 | 166.60 | 160.96 | 163.23 | 37,093 | -1.87(-1.13%) |
Jun 16, 2021 | 168.24 | 170.30 | 163.93 | 165.10 | 43,363 | -3.64(-2.16%) |
Jun 15, 2021 | 169.92 | 169.92 | 165.79 | 168.75 | 32,827 | +1.26(+0.75%) |
Jun 14, 2021 | 168.59 | 171.26 | 166.20 | 167.49 | 31,115 | -2.52(-1.48%) |
Jun 11, 2021 | 165.98 | 170.32 | 165.18 | 170.00 | 429,129 | +4.47(+2.70%) |
Jun 10, 2021 | 162.06 | 167.42 | 159.55 | 165.54 | 66,116 | +3.94(+2.43%) |
Jun 09, 2021 | 156.98 | 163.27 | 156.84 | 161.60 | 100,776 | +6.03(+3.87%) |
Jun 08, 2021 | 156.88 | 157.08 | 153.93 | 155.58 | 94,518 | -0.65(-0.41%) |
Jun 07, 2021 | 154.61 | 160.70 | 154.61 | 156.22 | 88,032 | +1.11(+0.71%) |
Jun 04, 2021 | 154.17 | 156.07 | 152.26 | 155.12 | 61,321 | +0.59(+0.38%) |
Jun 03, 2021 | 157.67 | 157.67 | 152.44 | 154.52 | 89,693 | -5.25(-3.29%) |
Jun 02, 2021 | 161.80 | 161.80 | 158.07 | 159.78 | 44,862 | -0.80(-0.50%) |
Jun 01, 2021 | 158.47 | 161.81 | 157.13 | 160.57 | 42,174 | +4.05(+2.59%) |
May 28, 2021 | 157.66 | 157.66 | 150.38 | 156.53 | 105,864 | +1.02(+0.66%) |
May 27, 2021 | 161.19 | 162.16 | 155.02 | 155.51 | 70,753 | -4.42(-2.76%) |
May 26, 2021 | 159.37 | 161.33 | 156.80 | 159.93 | 19,970 | +2.29(+1.46%) |
May 25, 2021 | 166.51 | 166.69 | 157.51 | 157.63 | 32,291 | -7.54(-4.57%) |
May 24, 2021 | 165.91 | 165.91 | 162.41 | 165.17 | 18,675 | +0.97(+0.59%) |
May 21, 2021 | 165.63 | 165.63 | 163.67 | 164.20 | 25,566 | -0.11(-0.06%) |
May 20, 2021 | 163.53 | 165.66 | 161.51 | 164.31 | 45,207 | +1.57(+0.96%) |
May 19, 2021 | 162.77 | 162.86 | 159.07 | 162.74 | 18,456 | -0.55(-0.34%) |
May 18, 2021 | 166.25 | 166.25 | 162.61 | 163.29 | 13,443 | -1.92(-1.16%) |
May 17, 2021 | 165.90 | 166.66 | 163.42 | 165.21 | 22,907 | -0.89(-0.54%) |
May 14, 2021 | 161.69 | 166.40 | 161.69 | 166.10 | 15,142 | +6.50(+4.07%) |
May 13, 2021 | 156.09 | 161.66 | 156.09 | 159.61 | 23,055 | +0.74(+0.46%) |
May 12, 2021 | 162.53 | 163.09 | 158.00 | 158.87 | 30,087 | -3.60(-2.21%) |
May 11, 2021 | 163.13 | 164.10 | 159.55 | 162.47 | 49,235 | -1.99(-1.21%) |
May 10, 2021 | 160.39 | 166.10 | 159.88 | 164.47 | 28,093 | +4.17(+2.60%) |
May 07, 2021 | 159.79 | 160.93 | 158.13 | 160.29 | 25,842 | +2.11(+1.33%) |
May 06, 2021 | 157.67 | 158.56 | 155.99 | 158.18 | 25,114 | +1.73(+1.10%) |
May 05, 2021 | 155.39 | 156.94 | 155.08 | 156.45 | 17,163 | +1.25(+0.80%) |
May 04, 2021 | 152.75 | 156.91 | 152.38 | 155.21 | 28,984 | +1.52(+0.99%) |
May 03, 2021 | 150.69 | 154.06 | 150.69 | 153.69 | 14,138 | +2.95(+1.96%) |
Apr 30, 2021 | 151.94 | 152.35 | 149.49 | 150.74 | 35,658 | -0.51(-0.34%) |
Apr 29, 2021 | 154.95 | 155.77 | 149.99 | 151.25 | 38,661 | -2.28(-1.48%) |
Apr 28, 2021 | 154.43 | 154.44 | 151.76 | 153.53 | 26,633 | -0.09(-0.06%) |
Apr 27, 2021 | 153.50 | 155.06 | 152.32 | 153.62 | 25,127 | -0.39(-0.25%) |
Apr 26, 2021 | 157.47 | 157.47 | 152.72 | 154.01 | 19,710 | -4.32(-2.73%) |
Apr 23, 2021 | 157.19 | 159.67 | 155.72 | 158.32 | 50,328 | +0.15(+0.09%) |
Apr 22, 2021 | 159.13 | 159.57 | 158.07 | 158.17 | 38,100 | +0.43(+0.27%) |
Apr 21, 2021 | 153.08 | 159.33 | 153.08 | 157.75 | 46,710 | +3.77(+2.45%) |
Apr 20, 2021 | 155.57 | 155.66 | 152.54 | 153.98 | 62,715 | -2.94(-1.87%) |
Apr 19, 2021 | 160.52 | 160.64 | 156.50 | 156.92 | 29,316 | -2.87(-1.80%) |
Apr 16, 2021 | 158.45 | 160.89 | 157.70 | 159.79 | 28,098 | +0.24(+0.15%) |
Apr 15, 2021 | 160.42 | 162.17 | 159.48 | 159.56 | 32,265 | -1.38(-0.86%) |
Apr 14, 2021 | 159.56 | 163.70 | 159.56 | 160.94 | 30,928 | -0.24(-0.15%) |
Apr 13, 2021 | 156.45 | 161.86 | 155.76 | 161.18 | 53,717 | +4.62(+2.95%) |
Apr 12, 2021 | 160.10 | 160.27 | 155.27 | 156.56 | 44,285 | -6.75(-4.13%) |
Apr 09, 2021 | 167.70 | 167.70 | 160.51 | 163.31 | 56,986 | -3.64(-2.18%) |
Apr 08, 2021 | 164.04 | 169.03 | 163.72 | 166.96 | 69,974 | +3.04(+1.85%) |
Apr 07, 2021 | 161.33 | 165.25 | 161.33 | 163.92 | 61,614 | +1.37(+0.85%) |
Apr 06, 2021 | 163.93 | 163.93 | 161.85 | 162.54 | 45,697 | +1.12(+0.69%) |
Apr 05, 2021 | 160.09 | 162.97 | 157.97 | 161.43 | 48,753 | +1.09(+0.68%) |
Apr 01, 2021 | 158.97 | 162.01 | 157.93 | 160.34 | 69,850 | +2.78(+1.77%) |
Mar 31, 2021 | 155.15 | 158.04 | 152.78 | 157.55 | 134,380 | +3.61(+2.34%) |
Mar 30, 2021 | 153.62 | 154.30 | 150.16 | 153.95 | 50,710 | +1.38(+0.91%) |
Mar 29, 2021 | 148.57 | 154.19 | 147.26 | 152.56 | 83,838 | +1.97(+1.31%) |
Mar 26, 2021 | 149.39 | 150.92 | 145.96 | 150.60 | 81,473 | +3.01(+2.04%) |
Mar 25, 2021 | 150.84 | 150.84 | 145.43 | 147.58 | 57,398 | -3.47(-2.29%) |
Mar 24, 2021 | 153.02 | 154.49 | 150.59 | 151.05 | 45,232 | -0.95(-0.62%) |
Mar 23, 2021 | 159.01 | 159.01 | 151.38 | 152.00 | 38,299 | -6.84(-4.31%) |
Mar 22, 2021 | 158.25 | 159.64 | 157.34 | 158.84 | 51,007 | +0.61(+0.39%) |
Mar 19, 2021 | 167.28 | 168.37 | 155.78 | 158.23 | 193,753 | -11.12(-6.57%) |
Mar 18, 2021 | 166.35 | 171.78 | 166.35 | 169.35 | 82,051 | +3.20(+1.93%) |
Mar 17, 2021 | 161.35 | 168.02 | 161.35 | 166.15 | 63,414 | +4.94(+3.06%) |
Mar 16, 2021 | 157.85 | 161.58 | 157.85 | 161.21 | 59,492 | +1.87(+1.17%) |
Mar 15, 2021 | 155.61 | 160.61 | 155.47 | 159.34 | 36,374 | +2.92(+1.87%) |
Mar 12, 2021 | 151.64 | 156.66 | 151.15 | 156.42 | 86,438 | +4.40(+2.89%) |
Mar 11, 2021 | 150.56 | 153.70 | 149.66 | 152.02 | 54,579 | +2.41(+1.61%) |
Mar 10, 2021 | 147.99 | 150.29 | 146.91 | 149.61 | 52,856 | +1.49(+1.01%) |
Mar 09, 2021 | 148.81 | 153.21 | 146.88 | 148.12 | 67,478 | +1.10(+0.75%) |
Mar 08, 2021 | 151.21 | 151.21 | 146.50 | 147.03 | 140,588 | -4.78(-3.15%) |
Mar 05, 2021 | 156.73 | 157.87 | 150.22 | 151.80 | 82,940 | -3.34(-2.15%) |
Mar 04, 2021 | 163.50 | 164.28 | 154.37 | 155.14 | 46,994 | -7.29(-4.49%) |
Mar 03, 2021 | 164.87 | 164.87 | 161.28 | 162.44 | 84,784 | -3.28(-1.98%) |
Mar 02, 2021 | 162.75 | 166.71 | 161.59 | 165.72 | 58,057 | +1.72(+1.05%) |
Mar 01, 2021 | 168.51 | 168.59 | 163.54 | 164.00 | 59,753 | -0.97(-0.59%) |
Feb 26, 2021 | 165.09 | 166.69 | 162.50 | 164.96 | 47,394 | +0.84(+0.51%) |
Feb 25, 2021 | 167.49 | 167.63 | 161.47 | 164.12 | 119,255 | -0.39(-0.24%) |
Feb 24, 2021 | 158.48 | 165.68 | 158.48 | 164.51 | 71,903 | +5.48(+3.44%) |
Feb 23, 2021 | 151.27 | 160.25 | 149.73 | 159.03 | 62,316 | +8.52(+5.66%) |
Feb 22, 2021 | 152.41 | 153.94 | 150.51 | 150.51 | 40,921 | -2.92(-1.91%) |
Feb 19, 2021 | 153.54 | 155.12 | 153.28 | 153.43 | 35,545 | -0.50(-0.33%) |
Feb 18, 2021 | 156.90 | 158.34 | 152.42 | 153.94 | 54,613 | -4.84(-3.05%) |
Feb 17, 2021 | 151.83 | 159.27 | 151.74 | 158.78 | 55,117 | +5.65(+3.69%) |
Feb 16, 2021 | 152.39 | 153.75 | 151.73 | 153.13 | 32,868 | +2.21(+1.46%) |
Feb 12, 2021 | 148.78 | 151.22 | 148.35 | 150.93 | 37,238 | +0.64(+0.42%) |
Feb 11, 2021 | 152.73 | 154.10 | 148.51 | 150.29 | 50,506 | -2.03(-1.33%) |
Feb 10, 2021 | 153.31 | 153.31 | 150.72 | 152.32 | 76,136 | -0.50(-0.33%) |
Feb 09, 2021 | 155.70 | 156.63 | 152.82 | 152.82 | 138,238 | -1.68(-1.09%) |
Feb 08, 2021 | 151.31 | 155.23 | 151.31 | 154.50 | 150,577 | +2.95(+1.95%) |
Feb 05, 2021 | 145.90 | 151.59 | 143.14 | 151.55 | 90,726 | +5.25(+3.59%) |
Feb 04, 2021 | 147.26 | 148.00 | 144.88 | 146.31 | 47,774 | +0.20(+0.14%) |
Feb 03, 2021 | 148.01 | 148.35 | 145.09 | 146.10 | 79,329 | -1.91(-1.29%) |
Feb 02, 2021 | 146.56 | 149.41 | 145.43 | 148.02 | 55,671 | +1.50(+1.02%) |
Feb 01, 2021 | 140.56 | 146.73 | 139.87 | 146.52 | 61,269 | +7.65(+5.51%) |
Jan 29, 2021 | 141.95 | 141.95 | 138.19 | 138.87 | 83,617 | -4.48(-3.13%) |
Jan 28, 2021 | 145.51 | 146.05 | 139.94 | 143.36 | 46,962 | -0.81(-0.57%) |
Jan 27, 2021 | 143.44 | 145.36 | 139.34 | 144.17 | 85,659 | -1.47(-1.01%) |
Jan 26, 2021 | 143.50 | 147.18 | 141.72 | 145.64 | 77,886 | +3.93(+2.77%) |
Jan 25, 2021 | 141.25 | 142.69 | 137.69 | 141.72 | 44,817 | -0.89(-0.63%) |
Jan 22, 2021 | 141.91 | 142.78 | 138.40 | 142.61 | 49,087 | -1.12(-0.78%) |
Jan 21, 2021 | 146.88 | 146.88 | 142.08 | 143.73 | 20,668 | -0.56(-0.39%) |
Jan 20, 2021 | 146.62 | 147.05 | 143.68 | 144.29 | 34,357 | -2.65(-1.80%) |
Jan 19, 2021 | 146.30 | 148.69 | 145.72 | 146.94 | 33,772 | +1.74(+1.20%) |
Jan 15, 2021 | 148.09 | 148.69 | 144.46 | 145.20 | 48,748 | -4.22(-2.82%) |
Jan 14, 2021 | 149.60 | 150.13 | 147.70 | 149.42 | 61,812 | +0.94(+0.63%) |
Jan 13, 2021 | 149.24 | 150.32 | 147.51 | 148.48 | 56,453 | -0.76(-0.51%) |
Jan 12, 2021 | 152.09 | 153.85 | 148.03 | 149.24 | 68,195 | -3.17(-2.08%) |
Jan 11, 2021 | 153.25 | 153.25 | 151.42 | 152.41 | 33,927 | -1.52(-0.99%) |
Jan 08, 2021 | 155.08 | 155.64 | 152.01 | 153.94 | 59,017 | +0.79(+0.52%) |
Jan 07, 2021 | 158.59 | 161.24 | 152.75 | 153.15 | 57,319 | -5.36(-3.38%) |
Jan 06, 2021 | 149.19 | 160.13 | 149.19 | 158.51 | 65,277 | +10.61(+7.17%) |
Jan 05, 2021 | 145.71 | 148.00 | 145.41 | 147.90 | 30,710 | +2.22(+1.52%) |
Jan 04, 2021 | 147.84 | 147.91 | 144.38 | 145.69 | 80,050 | -0.47(-0.32%) |
Dec 31, 2020 | 146.16 | 146.16 | 146.16 | 85,959 | +1.36(+0.94%) | |
Dec 30, 2020 | 146.50 | 147.37 | 144.15 | 144.80 | 85,959 | -1.21(-0.83%) |
Dec 29, 2020 | 142.27 | 146.50 | 141.43 | 146.01 | 60,756 | +4.47(+3.16%) |
Dec 28, 2020 | 143.12 | 143.16 | 138.25 | 141.53 | 51,868 | -0.52(-0.37%) |
Dec 24, 2020 | 142.71 | 143.01 | 141.81 | 142.05 | 14,331 | -0.59(-0.41%) |
Dec 23, 2020 | 142.90 | 143.35 | 138.98 | 142.64 | 110,727 | +1.06(+0.75%) |
Dec 22, 2020 | 141.68 | 142.69 | 140.45 | 141.58 | 129,706 | -0.21(-0.15%) |
Dec 21, 2020 | 145.47 | 145.47 | 140.31 | 141.80 | 112,282 | -5.96(-4.03%) |
Dec 18, 2020 | 147.67 | 150.65 | 145.15 | 147.75 | 78,991 | -0.48(-0.32%) |
Dec 17, 2020 | 144.69 | 149.09 | 144.69 | 148.23 | 96,179 | +4.58(+3.19%) |
Dec 16, 2020 | 141.66 | 143.67 | 140.10 | 143.65 | 69,573 | +1.68(+1.18%) |
Dec 15, 2020 | 139.91 | 142.08 | 138.76 | 141.97 | 61,402 | +1.96(+1.40%) |
Dec 14, 2020 | 139.52 | 141.07 | 137.84 | 140.02 | 104,575 | +0.50(+0.36%) |
Dec 11, 2020 | 138.70 | 141.30 | 136.96 | 139.51 | 211,244 | -0.52(-0.37%) |
Dec 10, 2020 | 137.64 | 140.99 | 136.68 | 140.03 | 64,078 | +1.36(+0.98%) |
Dec 09, 2020 | 134.76 | 139.94 | 134.76 | 138.67 | 75,135 | +2.75(+2.02%) |
Dec 08, 2020 | 135.94 | 138.34 | 134.98 | 135.92 | 47,805 | +0.77(+0.57%) |
Dec 07, 2020 | 135.12 | 135.61 | 133.79 | 135.15 | 53,133 | -0.54(-0.40%) |
Dec 04, 2020 | 134.26 | 137.92 | 134.26 | 135.69 | 67,142 | -1.26(-0.92%) |
Dec 03, 2020 | 138.52 | 138.52 | 135.68 | 136.95 | 43,335 | -0.23(-0.17%) |
Dec 02, 2020 | 136.74 | 137.75 | 136.21 | 137.18 | 62,056 | +0.00(+0.00%) |
Dec 01, 2020 | 135.02 | 139.94 | 135.02 | 137.18 | 90,331 | +4.70(+3.55%) |
Nov 30, 2020 | 135.03 | 135.56 | 131.75 | 132.48 | 83,301 | -2.90(-2.14%) |
Nov 27, 2020 | 136.56 | 136.70 | 135.07 | 135.38 | 18,055 | -0.27(-0.20%) |
Nov 25, 2020 | 137.71 | 139.10 | 135.07 | 135.65 | 67,706 | -2.82(-2.04%) |
Nov 24, 2020 | 139.63 | 141.33 | 138.12 | 138.47 | 93,253 | +0.46(+0.33%) |
Nov 23, 2020 | 138.72 | 140.24 | 135.58 | 138.00 | 41,745 | +1.02(+0.74%) |
Nov 20, 2020 | 138.78 | 138.83 | 135.93 | 136.99 | 42,316 | -1.88(-1.35%) |
Nov 19, 2020 | 136.68 | 138.95 | 133.72 | 138.86 | 39,927 | +3.05(+2.24%) |
Nov 18, 2020 | 137.39 | 140.18 | 135.33 | 135.81 | 87,668 | -1.91(-1.39%) |
Nov 17, 2020 | 137.36 | 138.68 | 135.12 | 137.73 | 45,971 | +0.37(+0.27%) |
Nov 16, 2020 | 139.01 | 142.98 | 136.91 | 137.36 | 58,125 | +2.65(+1.97%) |
Nov 13, 2020 | 133.56 | 134.97 | 132.25 | 134.71 | 44,235 | +2.50(+1.89%) |
Nov 12, 2020 | 131.79 | 133.75 | 131.17 | 132.21 | 99,778 | -1.14(-0.86%) |
Nov 11, 2020 | 134.50 | 135.95 | 131.79 | 133.35 | 106,460 | -0.71(-0.53%) |
Nov 10, 2020 | 133.19 | 134.70 | 130.26 | 134.06 | 105,642 | +1.35(+1.01%) |
Nov 09, 2020 | 126.87 | 134.78 | 124.27 | 132.71 | 149,281 | +18.98(+16.69%) |
Nov 06, 2020 | 116.94 | 117.63 | 113.72 | 113.73 | 48,184 | +0.52(+0.46%) |
Nov 05, 2020 | 109.62 | 113.91 | 108.87 | 113.21 | 48,010 | +4.91(+4.53%) |
Nov 04, 2020 | 105.19 | 110.30 | 104.98 | 108.30 | 28,982 | +2.97(+2.82%) |
Nov 03, 2020 | 103.26 | 105.44 | 102.31 | 105.33 | 45,987 | +3.76(+3.70%) |
Nov 02, 2020 | 102.16 | 102.35 | 101.02 | 101.57 | 20,190 | -0.65(-0.63%) |
Oct 30, 2020 | 100.78 | 102.38 | 100.20 | 102.22 | 73,913 | +1.93(+1.93%) |
Oct 29, 2020 | 102.87 | 103.27 | 99.58 | 100.29 | 70,704 | -2.92(-2.83%) |
Oct 28, 2020 | 105.14 | 105.54 | 103.21 | 103.21 | 184,733 | -3.86(-3.60%) |
Oct 27, 2020 | 107.62 | 107.94 | 106.42 | 107.07 | 60,578 | -0.83(-0.77%) |
Oct 26, 2020 | 107.86 | 108.15 | 106.07 | 107.90 | 60,415 | -1.62(-1.48%) |
Oct 23, 2020 | 107.32 | 109.76 | 106.58 | 109.52 | 60,823 | +2.14(+1.99%) |
Oct 22, 2020 | 107.62 | 108.54 | 106.23 | 107.39 | 64,400 | +0.53(+0.50%) |
Oct 21, 2020 | 104.65 | 107.66 | 104.12 | 106.86 | 74,768 | +3.08(+2.97%) |
Oct 20, 2020 | 99.99 | 103.77 | 99.99 | 103.77 | 56,425 | +4.25(+4.27%) |
Oct 19, 2020 | 101.19 | 101.28 | 99.26 | 99.52 | 24,535 | -0.98(-0.98%) |
Oct 16, 2020 | 99.70 | 101.06 | 99.43 | 100.50 | 39,946 | +0.49(+0.49%) |
Oct 15, 2020 | 99.29 | 101.98 | 98.99 | 100.01 | 46,926 | -0.12(-0.11%) |
Oct 14, 2020 | 102.11 | 102.66 | 99.45 | 100.13 | 80,827 | -1.33(-1.31%) |
Oct 13, 2020 | 104.39 | 104.39 | 101.28 | 101.46 | 108,635 | -3.96(-3.76%) |
Oct 12, 2020 | 103.45 | 105.61 | 103.45 | 105.42 | 48,097 | +1.68(+1.62%) |
Oct 09, 2020 | 102.56 | 104.28 | 102.14 | 103.74 | 64,321 | +1.20(+1.17%) |
Oct 08, 2020 | 102.11 | 103.36 | 101.22 | 102.54 | 51,123 | +0.59(+0.58%) |
Oct 07, 2020 | 99.81 | 103.02 | 98.44 | 101.95 | 80,029 | +1.65(+1.64%) |
Oct 06, 2020 | 102.37 | 102.37 | 99.03 | 100.30 | 99,473 | -1.60(-1.57%) |
Oct 05, 2020 | 100.25 | 102.50 | 100.25 | 101.89 | 32,900 | +2.36(+2.37%) |
Oct 02, 2020 | 96.61 | 100.02 | 95.97 | 99.54 | 43,106 | +1.33(+1.35%) |
Oct 01, 2020 | 99.33 | 102.40 | 97.69 | 98.21 | 80,938 | -4.62(-4.49%) |
Sep 30, 2020 | 101.64 | 105.37 | 101.64 | 102.82 | 56,317 | +1.42(+1.40%) |
Sep 29, 2020 | 100.94 | 102.51 | 100.33 | 101.41 | 72,731 | -0.05(-0.05%) |
Sep 28, 2020 | 99.34 | 101.77 | 98.24 | 101.46 | 41,955 | +3.45(+3.52%) |
Sep 25, 2020 | 98.29 | 98.29 | 94.94 | 98.01 | 33,401 | -0.35(-0.35%) |
Sep 24, 2020 | 93.37 | 99.70 | 92.65 | 98.36 | 34,359 | +4.51(+4.81%) |
Sep 23, 2020 | 94.16 | 94.64 | 92.36 | 93.85 | 69,792 | +0.79(+0.85%) |
Sep 22, 2020 | 97.57 | 98.18 | 92.61 | 93.06 | 63,037 | -4.05(-4.17%) |
Sep 21, 2020 | 98.25 | 98.37 | 94.52 | 97.11 | 53,439 | -3.46(-3.44%) |
Sep 18, 2020 | 102.67 | 103.24 | 100.56 | 100.56 | 271,165 | -2.29(-2.22%) |
Sep 17, 2020 | 102.10 | 103.43 | 101.66 | 102.85 | 72,136 | -0.60(-0.58%) |
Sep 16, 2020 | 102.49 | 105.69 | 101.88 | 103.45 | 86,617 | +1.51(+1.48%) |
Sep 15, 2020 | 103.28 | 103.82 | 101.27 | 101.95 | 87,799 | -1.05(-1.01%) |
Sep 14, 2020 | 99.25 | 103.34 | 98.06 | 102.99 | 95,367 | +5.77(+5.93%) |
Sep 11, 2020 | 100.33 | 100.93 | 95.75 | 97.22 | 66,126 | -2.29(-2.30%) |
Sep 10, 2020 | 99.33 | 102.52 | 99.19 | 99.51 | 83,639 | +0.15(+0.15%) |
Sep 09, 2020 | 101.07 | 101.53 | 98.98 | 99.36 | 71,550 | -0.89(-0.89%) |
Sep 08, 2020 | 98.77 | 100.89 | 97.48 | 100.25 | 48,606 | +0.56(+0.56%) |
Sep 04, 2020 | 99.12 | 101.17 | 97.72 | 99.69 | 71,769 | +1.76(+1.80%) |
Sep 03, 2020 | 99.54 | 100.53 | 97.07 | 97.93 | 206,295 | -1.67(-1.67%) |
Sep 02, 2020 | 102.34 | 102.34 | 98.96 | 99.60 | 125,997 | -3.28(-3.19%) |
Sep 01, 2020 | 100.55 | 103.59 | 100.55 | 102.88 | 33,869 | +2.33(+2.32%) |
Aug 31, 2020 | 104.62 | 105.30 | 100.14 | 100.55 | 44,195 | -4.09(-3.91%) |
Aug 28, 2020 | 100.12 | 104.64 | 100.07 | 104.64 | 50,441 | +4.41(+4.40%) |
Aug 27, 2020 | 98.29 | 100.62 | 98.29 | 100.23 | 44,781 | +1.91(+1.94%) |
Aug 26, 2020 | 101.69 | 101.79 | 97.24 | 98.32 | 38,113 | -3.62(-3.56%) |
Aug 25, 2020 | 100.23 | 101.96 | 99.90 | 101.95 | 30,141 | +2.02(+2.02%) |
Aug 24, 2020 | 96.81 | 100.39 | 96.81 | 99.93 | 50,271 | +2.96(+3.05%) |
Aug 21, 2020 | 98.92 | 99.74 | 96.56 | 96.97 | 39,044 | -2.49(-2.50%) |
Aug 20, 2020 | 98.52 | 99.89 | 97.58 | 99.46 | 28,682 | -0.09(-0.09%) |
Aug 19, 2020 | 102.78 | 103.61 | 99.42 | 99.54 | 64,498 | -3.61(-3.50%) |
Aug 18, 2020 | 104.24 | 104.89 | 102.81 | 103.15 | 90,937 | -0.40(-0.39%) |
Aug 17, 2020 | 102.57 | 104.80 | 102.32 | 103.55 | 94,483 | +0.83(+0.81%) |
Aug 14, 2020 | 97.64 | 102.97 | 97.64 | 102.72 | 63,869 | +4.54(+4.62%) |
Aug 13, 2020 | 95.72 | 98.92 | 95.48 | 98.18 | 70,683 | +2.14(+2.23%) |
Aug 12, 2020 | 99.57 | 100.10 | 94.57 | 96.03 | 42,041 | -3.00(-3.02%) |
Aug 11, 2020 | 95.33 | 99.27 | 95.33 | 99.03 | 63,964 | +4.49(+4.75%) |
Aug 10, 2020 | 90.82 | 95.01 | 90.82 | 94.54 | 48,974 | +3.81(+4.20%) |
Aug 07, 2020 | 91.28 | 91.80 | 89.70 | 90.73 | 64,434 | -1.31(-1.42%) |
Aug 06, 2020 | 87.71 | 92.15 | 87.71 | 92.04 | 72,454 | +3.63(+4.11%) |
Aug 05, 2020 | 86.80 | 89.58 | 86.54 | 88.40 | 79,001 | +1.80(+2.08%) |
Aug 04, 2020 | 85.60 | 87.23 | 85.29 | 86.61 | 126,223 | +0.39(+0.45%) |