Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 100.53 | 101.14 | 99.09 | 100.18 | 63,383 | -0.41(-0.41%) |
Jul 29, 2021 | 99.57 | 102.03 | 98.69 | 100.59 | 63,161 | +2.49(+2.54%) |
Jul 28, 2021 | 97.97 | 98.45 | 97.20 | 98.11 | 43,272 | +0.25(+0.26%) |
Jul 27, 2021 | 96.11 | 97.85 | 96.11 | 97.85 | 77,472 | +0.70(+0.72%) |
Jul 26, 2021 | 95.85 | 98.15 | 95.63 | 97.15 | 51,002 | +0.84(+0.87%) |
Jul 23, 2021 | 95.00 | 97.50 | 95.00 | 96.31 | 57,373 | +1.07(+1.13%) |
Jul 22, 2021 | 95.00 | 95.48 | 94.12 | 95.24 | 46,745 | +0.47(+0.50%) |
Jul 21, 2021 | 92.46 | 94.81 | 92.43 | 94.77 | 58,326 | +2.17(+2.35%) |
Jul 20, 2021 | 92.77 | 93.41 | 91.71 | 92.59 | 60,588 | -0.19(-0.21%) |
Jul 19, 2021 | 93.77 | 93.77 | 90.82 | 92.79 | 129,911 | -1.51(-1.60%) |
Jul 16, 2021 | 95.51 | 95.51 | 93.90 | 94.30 | 71,696 | -0.85(-0.89%) |
Jul 15, 2021 | 94.07 | 95.14 | 93.70 | 95.14 | 94,190 | +0.78(+0.82%) |
Jul 14, 2021 | 93.83 | 94.78 | 93.09 | 94.37 | 50,440 | +0.56(+0.60%) |
Jul 13, 2021 | 95.78 | 96.33 | 93.43 | 93.81 | 62,038 | -2.64(-2.73%) |
Jul 12, 2021 | 97.14 | 97.14 | 96.08 | 96.45 | 31,272 | -0.27(-0.28%) |
Jul 09, 2021 | 96.99 | 97.72 | 96.58 | 96.72 | 28,638 | +0.20(+0.21%) |
Jul 08, 2021 | 96.38 | 97.83 | 95.42 | 96.52 | 97,221 | -0.13(-0.14%) |
Jul 07, 2021 | 91.99 | 97.04 | 91.99 | 96.65 | 78,103 | +4.18(+4.52%) |
Jul 06, 2021 | 93.38 | 93.38 | 91.07 | 92.46 | 62,299 | -1.42(-1.52%) |
Jul 02, 2021 | 93.42 | 94.44 | 92.76 | 93.89 | 73,190 | +1.09(+1.18%) |
Jul 01, 2021 | 93.94 | 93.94 | 92.08 | 92.80 | 77,239 | -0.56(-0.60%) |
Jun 30, 2021 | 93.76 | 93.77 | 92.14 | 93.35 | 71,009 | -0.35(-0.37%) |
Jun 29, 2021 | 94.75 | 94.75 | 93.09 | 93.70 | 61,697 | -0.57(-0.60%) |
Jun 28, 2021 | 96.52 | 96.52 | 93.55 | 94.27 | 36,025 | -1.99(-2.07%) |
Jun 25, 2021 | 96.33 | 96.50 | 95.48 | 96.26 | 66,506 | +0.23(+0.24%) |
Jun 24, 2021 | 94.59 | 96.58 | 94.47 | 96.04 | 104,659 | +1.97(+2.09%) |
Jun 23, 2021 | 92.91 | 95.48 | 92.91 | 94.07 | 64,046 | +0.79(+0.84%) |
Jun 22, 2021 | 95.59 | 95.59 | 92.42 | 93.28 | 73,251 | -2.69(-2.80%) |
Jun 21, 2021 | 95.68 | 96.38 | 94.77 | 95.97 | 43,759 | +0.79(+0.84%) |
Jun 18, 2021 | 95.26 | 95.74 | 93.50 | 95.18 | 79,102 | -1.54(-1.59%) |
Jun 17, 2021 | 97.41 | 98.04 | 95.40 | 96.72 | 128,112 | -1.42(-1.45%) |
Jun 16, 2021 | 99.73 | 100.72 | 97.67 | 98.14 | 87,086 | -1.56(-1.57%) |
Jun 15, 2021 | 101.67 | 101.67 | 99.21 | 99.70 | 56,363 | -0.03(-0.03%) |
Jun 14, 2021 | 100.80 | 100.81 | 99.13 | 99.73 | 65,081 | -0.52(-0.52%) |
Jun 11, 2021 | 99.85 | 100.75 | 98.79 | 100.25 | 863,128 | +0.18(+0.18%) |
Jun 10, 2021 | 97.89 | 101.15 | 97.86 | 100.07 | 144,700 | +2.99(+3.08%) |
Jun 09, 2021 | 95.36 | 98.20 | 94.04 | 97.08 | 129,195 | +1.95(+2.05%) |
Jun 08, 2021 | 94.57 | 96.27 | 93.89 | 95.14 | 137,106 | +0.47(+0.50%) |
Jun 07, 2021 | 91.64 | 95.33 | 91.64 | 94.66 | 170,379 | +3.15(+3.45%) |
Jun 04, 2021 | 93.07 | 93.07 | 90.87 | 91.51 | 99,706 | -1.08(-1.17%) |
Jun 03, 2021 | 93.09 | 93.09 | 91.31 | 92.59 | 88,825 | -1.50(-1.60%) |
Jun 02, 2021 | 95.76 | 95.87 | 93.93 | 94.10 | 77,495 | -0.96(-1.01%) |
Jun 01, 2021 | 92.84 | 95.66 | 92.84 | 95.06 | 94,735 | +3.00(+3.25%) |
May 28, 2021 | 91.97 | 92.10 | 90.57 | 92.06 | 157,769 | +0.09(+0.09%) |
May 27, 2021 | 93.90 | 93.90 | 91.19 | 91.97 | 162,759 | -1.66(-1.77%) |
May 26, 2021 | 93.14 | 94.02 | 92.03 | 93.63 | 52,247 | -0.08(-0.08%) |
May 25, 2021 | 97.19 | 97.91 | 93.42 | 93.71 | 74,145 | -3.66(-3.76%) |
May 24, 2021 | 97.00 | 97.95 | 96.60 | 97.37 | 43,192 | +0.66(+0.69%) |
May 21, 2021 | 100.00 | 100.00 | 95.36 | 96.71 | 67,649 | -2.64(-2.65%) |
May 20, 2021 | 98.02 | 99.55 | 97.73 | 99.35 | 83,052 | +1.08(+1.10%) |
May 19, 2021 | 98.30 | 99.12 | 97.19 | 98.26 | 48,450 | -0.57(-0.57%) |
May 18, 2021 | 98.16 | 100.16 | 98.16 | 98.83 | 52,551 | +0.13(+0.13%) |
May 17, 2021 | 99.35 | 99.37 | 97.51 | 98.70 | 53,818 | -1.11(-1.11%) |
May 14, 2021 | 98.54 | 99.81 | 97.77 | 99.81 | 40,603 | +3.12(+3.22%) |
May 13, 2021 | 96.58 | 97.99 | 96.29 | 96.69 | 41,123 | +0.69(+0.72%) |
May 12, 2021 | 97.53 | 97.88 | 95.64 | 96.00 | 94,013 | -1.59(-1.63%) |
May 11, 2021 | 97.65 | 98.86 | 97.17 | 97.59 | 93,364 | -1.44(-1.46%) |
May 10, 2021 | 95.53 | 99.91 | 94.52 | 99.03 | 75,864 | +4.28(+4.52%) |
May 07, 2021 | 94.75 | 95.78 | 93.84 | 94.75 | 92,400 | +0.05(+0.06%) |
May 06, 2021 | 93.11 | 94.80 | 91.99 | 94.70 | 108,684 | +2.22(+2.40%) |
May 05, 2021 | 92.33 | 93.28 | 91.97 | 92.48 | 56,731 | +0.20(+0.22%) |
May 04, 2021 | 90.53 | 92.70 | 90.42 | 92.28 | 65,705 | +1.83(+2.03%) |
May 03, 2021 | 89.69 | 90.99 | 89.56 | 90.45 | 44,581 | +0.75(+0.84%) |
Apr 30, 2021 | 91.18 | 93.07 | 89.44 | 89.69 | 47,631 | -2.67(-2.89%) |
Apr 29, 2021 | 92.46 | 93.46 | 91.04 | 92.37 | 91,762 | -0.02(-0.02%) |
Apr 28, 2021 | 93.52 | 94.07 | 92.11 | 92.38 | 54,649 | +0.03(+0.04%) |
Apr 27, 2021 | 92.86 | 94.53 | 92.27 | 92.35 | 51,968 | -1.00(-1.07%) |
Apr 26, 2021 | 96.66 | 96.66 | 92.89 | 93.35 | 71,929 | -2.85(-2.96%) |
Apr 23, 2021 | 94.51 | 96.77 | 94.14 | 96.19 | 64,463 | +2.24(+2.39%) |
Apr 22, 2021 | 94.08 | 95.90 | 93.57 | 93.95 | 37,442 | -0.13(-0.14%) |
Apr 21, 2021 | 90.59 | 94.32 | 90.59 | 94.08 | 77,163 | +3.19(+3.51%) |
Apr 20, 2021 | 91.32 | 91.94 | 90.33 | 90.89 | 53,857 | -1.28(-1.39%) |
Apr 19, 2021 | 93.55 | 93.69 | 91.43 | 92.17 | 49,065 | -1.55(-1.66%) |
Apr 16, 2021 | 93.66 | 94.59 | 92.71 | 93.73 | 55,303 | -0.45(-0.48%) |
Apr 15, 2021 | 94.11 | 95.60 | 93.14 | 94.18 | 58,739 | +0.10(+0.11%) |
Apr 14, 2021 | 94.00 | 95.15 | 93.59 | 94.08 | 49,428 | -0.52(-0.54%) |
Apr 13, 2021 | 91.21 | 94.63 | 90.66 | 94.59 | 75,564 | +2.79(+3.04%) |
Apr 12, 2021 | 93.38 | 94.75 | 91.72 | 91.80 | 97,798 | -3.90(-4.07%) |
Apr 09, 2021 | 95.78 | 96.40 | 95.00 | 95.69 | 54,616 | -0.37(-0.38%) |
Apr 08, 2021 | 93.93 | 97.09 | 93.93 | 96.06 | 87,930 | +1.50(+1.59%) |
Apr 07, 2021 | 93.46 | 94.64 | 93.11 | 94.56 | 71,299 | +0.90(+0.96%) |
Apr 06, 2021 | 91.54 | 93.86 | 91.54 | 93.66 | 42,560 | +1.19(+1.28%) |
Apr 05, 2021 | 95.69 | 95.69 | 91.06 | 92.47 | 81,134 | -2.19(-2.32%) |
Apr 01, 2021 | 92.84 | 94.76 | 92.06 | 94.66 | 64,806 | +2.79(+3.04%) |
Mar 31, 2021 | 90.06 | 91.87 | 89.18 | 91.87 | 285,589 | +1.41(+1.56%) |
Mar 30, 2021 | 88.38 | 90.71 | 87.37 | 90.45 | 118,934 | +1.28(+1.44%) |
Mar 29, 2021 | 87.98 | 89.84 | 86.15 | 89.17 | 135,471 | +0.43(+0.48%) |
Mar 26, 2021 | 89.78 | 90.28 | 88.20 | 88.74 | 90,340 | +0.48(+0.54%) |
Mar 25, 2021 | 89.08 | 89.13 | 87.08 | 88.26 | 143,370 | -1.83(-2.03%) |
Mar 24, 2021 | 91.59 | 93.02 | 89.67 | 90.09 | 90,634 | -2.45(-2.65%) |
Mar 23, 2021 | 94.49 | 95.15 | 92.28 | 92.54 | 60,562 | -3.00(-3.14%) |
Mar 22, 2021 | 95.00 | 96.74 | 94.97 | 95.55 | 46,459 | -0.23(-0.24%) |
Mar 19, 2021 | 99.33 | 99.33 | 94.67 | 95.77 | 122,629 | -3.07(-3.11%) |
Mar 18, 2021 | 99.87 | 103.21 | 98.42 | 98.85 | 85,353 | -1.94(-1.92%) |
Mar 17, 2021 | 98.17 | 102.10 | 98.17 | 100.79 | 88,879 | +1.71(+1.73%) |
Mar 16, 2021 | 100.21 | 100.81 | 97.74 | 99.07 | 67,570 | -1.82(-1.80%) |
Mar 15, 2021 | 98.86 | 101.00 | 96.82 | 100.89 | 83,614 | +3.56(+3.66%) |
Mar 12, 2021 | 95.19 | 98.00 | 94.42 | 97.33 | 120,568 | +2.05(+2.15%) |
Mar 11, 2021 | 93.86 | 96.65 | 93.05 | 95.28 | 115,027 | +0.79(+0.84%) |
Mar 10, 2021 | 90.92 | 94.73 | 90.92 | 94.48 | 89,536 | +2.77(+3.02%) |
Mar 09, 2021 | 90.57 | 92.38 | 90.31 | 91.71 | 113,703 | +0.82(+0.90%) |
Mar 08, 2021 | 93.13 | 93.44 | 90.89 | 90.89 | 70,251 | -2.86(-3.06%) |
Mar 05, 2021 | 92.52 | 94.24 | 92.07 | 93.76 | 115,644 | +1.62(+1.75%) |
Mar 04, 2021 | 94.76 | 96.96 | 92.13 | 92.14 | 95,232 | -2.63(-2.77%) |
Mar 03, 2021 | 92.71 | 94.91 | 92.47 | 94.77 | 124,812 | +1.51(+1.62%) |
Mar 02, 2021 | 89.55 | 93.61 | 89.52 | 93.26 | 98,646 | +2.98(+3.30%) |
Mar 01, 2021 | 90.38 | 91.74 | 89.87 | 90.28 | 85,093 | +1.75(+1.97%) |
Feb 26, 2021 | 87.21 | 89.16 | 86.45 | 88.53 | 82,668 | +2.34(+2.72%) |
Feb 25, 2021 | 92.04 | 92.60 | 86.18 | 86.19 | 138,535 | -5.32(-5.81%) |
Feb 24, 2021 | 89.35 | 92.31 | 89.35 | 91.51 | 77,154 | +0.88(+0.97%) |
Feb 23, 2021 | 87.83 | 92.52 | 86.61 | 90.63 | 106,695 | +2.80(+3.19%) |
Feb 22, 2021 | 88.50 | 89.12 | 87.74 | 87.83 | 62,874 | -0.82(-0.93%) |
Feb 19, 2021 | 91.00 | 91.14 | 88.45 | 88.65 | 50,952 | -2.14(-2.36%) |
Feb 18, 2021 | 91.08 | 91.46 | 88.11 | 90.79 | 73,524 | -1.23(-1.34%) |
Feb 17, 2021 | 88.74 | 92.23 | 87.83 | 92.02 | 84,151 | +2.91(+3.26%) |
Feb 16, 2021 | 89.08 | 90.80 | 88.45 | 89.11 | 29,317 | +0.08(+0.09%) |
Feb 12, 2021 | 88.34 | 89.19 | 87.73 | 89.03 | 54,501 | +0.05(+0.06%) |
Feb 11, 2021 | 91.44 | 91.91 | 88.39 | 88.98 | 62,915 | -2.24(-2.46%) |
Feb 10, 2021 | 91.48 | 91.61 | 89.96 | 91.22 | 58,291 | +0.05(+0.06%) |
Feb 09, 2021 | 91.82 | 92.22 | 89.96 | 91.17 | 78,961 | -1.40(-1.51%) |
Feb 08, 2021 | 92.90 | 93.73 | 91.59 | 92.57 | 84,921 | +0.20(+0.22%) |
Feb 05, 2021 | 89.90 | 93.87 | 89.90 | 92.37 | 132,132 | +2.60(+2.90%) |
Feb 04, 2021 | 89.63 | 90.38 | 88.70 | 89.76 | 29,400 | -0.50(-0.55%) |
Feb 03, 2021 | 92.53 | 92.53 | 89.27 | 90.26 | 39,192 | -1.54(-1.67%) |
Feb 02, 2021 | 91.45 | 93.23 | 90.29 | 91.80 | 65,356 | +1.61(+1.78%) |
Feb 01, 2021 | 88.28 | 90.63 | 87.20 | 90.19 | 39,113 | +3.04(+3.49%) |
Jan 29, 2021 | 89.82 | 89.82 | 86.48 | 87.15 | 78,088 | -3.28(-3.63%) |
Jan 28, 2021 | 90.93 | 90.93 | 88.09 | 90.44 | 28,826 | +0.71(+0.79%) |
Jan 27, 2021 | 92.48 | 92.48 | 87.06 | 89.73 | 60,782 | -3.84(-4.11%) |
Jan 26, 2021 | 91.95 | 95.46 | 90.31 | 93.57 | 47,760 | +2.68(+2.95%) |
Jan 25, 2021 | 89.96 | 91.08 | 85.65 | 90.89 | 64,137 | +0.85(+0.94%) |
Jan 22, 2021 | 91.23 | 91.58 | 88.22 | 90.04 | 46,257 | -2.05(-2.23%) |
Jan 21, 2021 | 94.65 | 95.28 | 90.52 | 92.10 | 51,759 | -2.52(-2.66%) |
Jan 20, 2021 | 94.93 | 95.46 | 92.80 | 94.61 | 44,263 | +0.83(+0.88%) |
Jan 19, 2021 | 95.98 | 97.81 | 93.54 | 93.78 | 36,929 | -1.64(-1.72%) |
Jan 15, 2021 | 97.24 | 97.24 | 94.85 | 95.42 | 36,868 | -2.25(-2.31%) |
Jan 14, 2021 | 95.21 | 97.97 | 94.40 | 97.68 | 50,087 | +2.72(+2.86%) |
Jan 13, 2021 | 98.97 | 98.97 | 94.88 | 94.96 | 48,950 | -3.55(-3.60%) |
Jan 12, 2021 | 97.34 | 99.38 | 97.34 | 98.51 | 98,482 | +1.20(+1.23%) |
Jan 11, 2021 | 100.56 | 100.56 | 96.45 | 97.31 | 54,590 | -4.19(-4.13%) |
Jan 08, 2021 | 102.81 | 103.76 | 100.31 | 101.50 | 110,721 | -0.42(-0.41%) |
Jan 07, 2021 | 102.55 | 102.86 | 100.76 | 101.92 | 72,511 | -0.01(-0.01%) |
Jan 06, 2021 | 96.78 | 102.87 | 96.78 | 101.93 | 75,585 | +6.53(+6.85%) |
Jan 05, 2021 | 94.39 | 95.82 | 94.39 | 95.40 | 53,385 | +0.35(+0.37%) |
Jan 04, 2021 | 97.57 | 97.82 | 94.58 | 95.05 | 78,644 | -2.15(-2.21%) |
Dec 31, 2020 | 97.20 | 97.20 | 97.20 | 30,523 | -0.59(-0.61%) | |
Dec 30, 2020 | 98.22 | 100.52 | 97.65 | 97.79 | 30,523 | -0.69(-0.70%) |
Dec 29, 2020 | 96.42 | 98.49 | 96.27 | 98.48 | 39,244 | +2.74(+2.86%) |
Dec 28, 2020 | 96.76 | 96.76 | 94.32 | 95.74 | 36,217 | -0.49(-0.51%) |
Dec 24, 2020 | 96.40 | 97.07 | 95.64 | 96.23 | 16,373 | +0.31(+0.32%) |
Dec 23, 2020 | 94.17 | 96.51 | 94.17 | 95.92 | 52,084 | +2.26(+2.42%) |
Dec 22, 2020 | 95.78 | 95.78 | 93.56 | 93.66 | 42,888 | -1.55(-1.62%) |
Dec 21, 2020 | 98.09 | 98.15 | 94.60 | 95.21 | 52,918 | -4.77(-4.77%) |
Dec 18, 2020 | 100.64 | 102.75 | 99.62 | 99.97 | 64,921 | -0.66(-0.66%) |
Dec 17, 2020 | 96.91 | 102.94 | 96.91 | 100.64 | 66,246 | +3.11(+3.19%) |
Dec 16, 2020 | 96.92 | 97.53 | 94.87 | 97.53 | 57,933 | +1.69(+1.76%) |
Dec 15, 2020 | 94.90 | 96.11 | 93.15 | 95.84 | 112,996 | +1.71(+1.82%) |
Dec 14, 2020 | 96.92 | 96.94 | 94.09 | 94.13 | 93,340 | -1.83(-1.90%) |
Dec 11, 2020 | 94.71 | 96.59 | 94.20 | 95.96 | 149,307 | +0.72(+0.75%) |
Dec 10, 2020 | 93.01 | 96.80 | 93.01 | 95.24 | 51,056 | +1.07(+1.14%) |
Dec 09, 2020 | 95.09 | 95.10 | 93.57 | 94.17 | 41,973 | +0.09(+0.09%) |
Dec 08, 2020 | 92.77 | 95.69 | 92.77 | 94.08 | 93,858 | +1.31(+1.41%) |
Dec 07, 2020 | 91.50 | 93.31 | 91.48 | 92.77 | 98,389 | +0.38(+0.41%) |
Dec 04, 2020 | 94.76 | 95.51 | 92.17 | 92.39 | 86,905 | -2.47(-2.61%) |
Dec 03, 2020 | 95.27 | 95.88 | 93.90 | 94.86 | 63,664 | -0.24(-0.26%) |
Dec 02, 2020 | 94.65 | 95.88 | 93.00 | 95.11 | 114,412 | +0.36(+0.38%) |
Dec 01, 2020 | 91.02 | 94.84 | 90.08 | 94.75 | 130,139 | +5.64(+6.33%) |
Nov 30, 2020 | 93.02 | 93.02 | 88.99 | 89.11 | 156,908 | -2.52(-2.75%) |
Nov 27, 2020 | 93.65 | 93.90 | 91.35 | 91.62 | 46,143 | -2.59(-2.74%) |
Nov 25, 2020 | 96.24 | 96.24 | 93.69 | 94.21 | 84,157 | -1.67(-1.74%) |
Nov 24, 2020 | 94.25 | 97.07 | 94.25 | 95.88 | 159,971 | +2.94(+3.17%) |
Nov 23, 2020 | 92.58 | 94.74 | 92.06 | 92.93 | 84,613 | +0.60(+0.65%) |
Nov 20, 2020 | 92.57 | 93.34 | 91.86 | 92.33 | 62,173 | +0.45(+0.49%) |
Nov 19, 2020 | 91.04 | 92.43 | 88.81 | 91.88 | 101,052 | +1.67(+1.85%) |
Nov 18, 2020 | 91.10 | 92.26 | 89.61 | 90.21 | 64,727 | -0.53(-0.59%) |
Nov 17, 2020 | 90.83 | 91.23 | 89.50 | 90.74 | 83,994 | +0.03(+0.03%) |
Nov 16, 2020 | 89.09 | 92.03 | 89.09 | 90.72 | 90,331 | +4.61(+5.36%) |
Nov 13, 2020 | 85.43 | 86.32 | 84.66 | 86.11 | 117,476 | +2.07(+2.46%) |
Nov 12, 2020 | 84.84 | 86.17 | 83.72 | 84.04 | 93,736 | -1.64(-1.92%) |
Nov 11, 2020 | 85.59 | 85.74 | 83.85 | 85.68 | 96,334 | +0.07(+0.08%) |
Nov 10, 2020 | 88.73 | 89.99 | 84.63 | 85.61 | 104,031 | -2.72(-3.08%) |
Nov 09, 2020 | 85.92 | 89.35 | 85.06 | 88.33 | 112,335 | +7.11(+8.75%) |
Nov 06, 2020 | 83.01 | 84.11 | 81.07 | 81.22 | 60,226 | -0.41(-0.50%) |
Nov 05, 2020 | 76.60 | 82.36 | 76.60 | 81.63 | 62,919 | +5.70(+7.51%) |
Nov 04, 2020 | 74.17 | 77.92 | 73.34 | 75.93 | 47,834 | +2.03(+2.74%) |
Nov 03, 2020 | 71.89 | 74.62 | 71.89 | 73.90 | 49,474 | +2.95(+4.16%) |
Nov 02, 2020 | 73.43 | 73.43 | 70.56 | 70.95 | 59,886 | -1.69(-2.33%) |
Oct 30, 2020 | 71.37 | 73.66 | 70.99 | 72.65 | 57,478 | +1.75(+2.46%) |
Oct 29, 2020 | 73.80 | 73.80 | 70.17 | 70.90 | 83,616 | -3.14(-4.25%) |
Oct 28, 2020 | 77.64 | 77.64 | 73.63 | 74.04 | 98,081 | -5.48(-6.89%) |
Oct 27, 2020 | 79.34 | 80.52 | 79.08 | 79.52 | 47,871 | -0.10(-0.12%) |
Oct 26, 2020 | 82.72 | 82.72 | 78.47 | 79.62 | 78,873 | -3.83(-4.58%) |
Oct 23, 2020 | 84.22 | 85.33 | 82.80 | 83.44 | 71,218 | -0.01(-0.01%) |
Oct 22, 2020 | 82.50 | 83.83 | 82.50 | 83.45 | 45,567 | +1.01(+1.23%) |
Oct 21, 2020 | 80.80 | 82.80 | 80.70 | 82.44 | 65,777 | +2.17(+2.71%) |
Oct 20, 2020 | 78.00 | 81.13 | 78.00 | 80.26 | 63,230 | +3.02(+3.91%) |
Oct 19, 2020 | 76.98 | 78.50 | 76.81 | 77.24 | 52,120 | +0.35(+0.45%) |
Oct 16, 2020 | 75.78 | 77.16 | 75.60 | 76.89 | 43,280 | +0.79(+1.03%) |
Oct 15, 2020 | 75.49 | 77.19 | 75.22 | 76.11 | 123,285 | -0.38(-0.50%) |
Oct 14, 2020 | 76.76 | 77.26 | 75.75 | 76.49 | 88,203 | -0.45(-0.59%) |
Oct 13, 2020 | 77.57 | 77.84 | 75.69 | 76.94 | 41,884 | -1.48(-1.89%) |
Oct 12, 2020 | 76.21 | 78.51 | 76.21 | 78.43 | 72,291 | +2.00(+2.62%) |
Oct 09, 2020 | 77.04 | 77.73 | 75.80 | 76.43 | 85,874 | -0.51(-0.66%) |
Oct 08, 2020 | 76.01 | 77.24 | 75.45 | 76.93 | 66,852 | +1.64(+2.18%) |
Oct 07, 2020 | 74.03 | 75.66 | 74.03 | 75.29 | 58,589 | +2.31(+3.17%) |
Oct 06, 2020 | 73.81 | 74.54 | 72.54 | 72.98 | 61,769 | +0.37(+0.51%) |
Oct 05, 2020 | 72.72 | 73.76 | 72.16 | 72.61 | 64,804 | +0.37(+0.51%) |
Oct 02, 2020 | 70.55 | 73.19 | 70.38 | 72.24 | 72,936 | +0.52(+0.73%) |
Oct 01, 2020 | 71.42 | 73.57 | 70.72 | 71.72 | 129,982 | +1.29(+1.84%) |
Sep 30, 2020 | 69.34 | 72.96 | 69.34 | 70.43 | 155,790 | +1.15(+1.66%) |
Sep 29, 2020 | 68.79 | 70.39 | 68.79 | 69.28 | 74,771 | -0.04(-0.06%) |
Sep 28, 2020 | 68.28 | 69.60 | 67.34 | 69.32 | 142,978 | +1.62(+2.39%) |
Sep 25, 2020 | 65.07 | 67.71 | 62.93 | 67.70 | 176,902 | +2.38(+3.65%) |
Sep 24, 2020 | 60.87 | 65.80 | 60.35 | 65.32 | 131,105 | +4.04(+6.60%) |
Sep 23, 2020 | 63.19 | 63.23 | 59.81 | 61.28 | 168,226 | -1.46(-2.33%) |
Sep 22, 2020 | 64.34 | 64.96 | 62.39 | 62.73 | 109,217 | -1.02(-1.60%) |
Sep 21, 2020 | 64.40 | 64.40 | 61.44 | 63.76 | 194,315 | -2.29(-3.46%) |
Sep 18, 2020 | 66.89 | 67.06 | 65.49 | 66.04 | 470,136 | -0.85(-1.27%) |
Sep 17, 2020 | 66.64 | 66.89 | 65.18 | 66.89 | 78,954 | +0.25(+0.38%) |
Sep 16, 2020 | 66.37 | 67.85 | 64.91 | 66.64 | 113,323 | +0.87(+1.33%) |
Sep 15, 2020 | 67.40 | 67.40 | 65.43 | 65.76 | 102,270 | -0.83(-1.25%) |
Sep 14, 2020 | 63.36 | 66.81 | 63.36 | 66.59 | 189,615 | +1.73(+2.67%) |
Sep 11, 2020 | 67.31 | 67.41 | 63.71 | 64.86 | 124,117 | -1.82(-2.72%) |
Sep 10, 2020 | 67.12 | 69.40 | 66.38 | 66.68 | 86,316 | +0.15(+0.22%) |
Sep 09, 2020 | 67.61 | 67.97 | 65.90 | 66.53 | 93,298 | -0.61(-0.91%) |
Sep 08, 2020 | 65.37 | 68.35 | 64.63 | 67.14 | 76,664 | +0.77(+1.16%) |
Sep 04, 2020 | 65.69 | 66.80 | 64.22 | 66.38 | 99,500 | +1.47(+2.26%) |
Sep 03, 2020 | 66.72 | 67.69 | 64.57 | 64.91 | 132,901 | -2.24(-3.33%) |
Sep 02, 2020 | 68.59 | 68.67 | 66.37 | 67.14 | 100,080 | -1.28(-1.86%) |
Sep 01, 2020 | 67.79 | 68.81 | 67.01 | 68.42 | 66,381 | +0.75(+1.11%) |
Aug 31, 2020 | 68.52 | 69.00 | 66.13 | 67.67 | 88,864 | -1.24(-1.80%) |
Aug 28, 2020 | 66.07 | 68.97 | 65.77 | 68.91 | 85,645 | +3.34(+5.09%) |
Aug 27, 2020 | 65.41 | 67.06 | 64.95 | 65.57 | 61,251 | +0.03(+0.05%) |
Aug 26, 2020 | 67.85 | 67.85 | 65.51 | 65.54 | 64,654 | -2.82(-4.13%) |
Aug 25, 2020 | 66.52 | 68.38 | 65.94 | 68.36 | 83,667 | +2.48(+3.76%) |
Aug 24, 2020 | 67.74 | 67.94 | 65.41 | 65.88 | 121,427 | -1.07(-1.59%) |
Aug 21, 2020 | 66.72 | 67.54 | 66.72 | 66.94 | 111,980 | -0.43(-0.64%) |
Aug 20, 2020 | 67.10 | 67.62 | 66.48 | 67.37 | 101,842 | -0.52(-0.77%) |
Aug 19, 2020 | 69.00 | 69.36 | 67.77 | 67.90 | 89,213 | -1.29(-1.87%) |
Aug 18, 2020 | 70.42 | 70.49 | 68.56 | 69.19 | 120,143 | -0.60(-0.86%) |
Aug 17, 2020 | 70.74 | 70.74 | 68.90 | 69.79 | 81,407 | -1.14(-1.60%) |
Aug 14, 2020 | 67.25 | 70.98 | 67.25 | 70.93 | 100,988 | +3.40(+5.03%) |
Aug 13, 2020 | 67.36 | 67.66 | 66.83 | 67.53 | 70,557 | -0.24(-0.35%) |
Aug 12, 2020 | 69.02 | 69.18 | 66.97 | 67.76 | 104,034 | -0.56(-0.82%) |
Aug 11, 2020 | 66.53 | 68.79 | 66.53 | 68.32 | 142,002 | +2.52(+3.84%) |
Aug 10, 2020 | 62.51 | 65.88 | 62.51 | 65.80 | 60,799 | +3.29(+5.27%) |
Aug 07, 2020 | 61.97 | 62.81 | 60.93 | 62.51 | 123,659 | -0.08(-0.13%) |
Aug 06, 2020 | 57.48 | 62.64 | 56.79 | 62.59 | 165,696 | +5.08(+8.84%) |
Aug 05, 2020 | 56.22 | 58.14 | 55.65 | 57.50 | 94,560 | +1.82(+3.26%) |
Aug 04, 2020 | 57.12 | 57.74 | 55.57 | 55.69 | 81,384 | -1.82(-3.16%) |