Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 162.27 | 164.20 | 159.48 | 162.34 | 172,420 | +0.90(+0.56%) |
Aug 30, 2021 | 163.69 | 163.69 | 159.96 | 161.43 | 117,744 | -1.32(-0.81%) |
Aug 27, 2021 | 158.44 | 163.50 | 158.25 | 162.76 | 139,460 | +4.16(+2.62%) |
Aug 26, 2021 | 160.79 | 162.39 | 158.09 | 158.59 | 94,109 | -3.26(-2.01%) |
Aug 25, 2021 | 163.18 | 164.65 | 161.12 | 161.85 | 104,513 | -0.24(-0.15%) |
Aug 24, 2021 | 160.06 | 162.99 | 159.30 | 162.10 | 142,650 | +3.34(+2.10%) |
Aug 23, 2021 | 156.68 | 159.29 | 154.02 | 158.76 | 140,770 | +3.05(+1.96%) |
Aug 20, 2021 | 156.11 | 157.46 | 152.91 | 155.71 | 142,785 | -1.63(-1.04%) |
Aug 19, 2021 | 157.65 | 159.39 | 154.75 | 157.34 | 178,255 | -2.59(-1.62%) |
Aug 18, 2021 | 162.55 | 167.10 | 159.46 | 159.94 | 167,109 | -1.73(-1.07%) |
Aug 17, 2021 | 169.09 | 170.57 | 159.50 | 161.67 | 166,129 | -9.96(-5.80%) |
Aug 16, 2021 | 166.46 | 173.02 | 163.54 | 171.63 | 189,235 | +4.24(+2.53%) |
Aug 13, 2021 | 172.39 | 172.39 | 165.98 | 167.39 | 127,481 | -4.22(-2.46%) |
Aug 12, 2021 | 168.99 | 172.24 | 166.87 | 171.61 | 156,355 | +3.21(+1.91%) |
Aug 11, 2021 | 168.76 | 169.48 | 165.92 | 168.40 | 126,763 | +0.30(+0.18%) |
Aug 10, 2021 | 162.53 | 169.29 | 162.53 | 168.09 | 140,167 | +4.18(+2.55%) |
Aug 09, 2021 | 161.59 | 165.66 | 158.01 | 163.91 | 176,573 | +0.69(+0.42%) |
Aug 06, 2021 | 165.32 | 167.15 | 160.50 | 163.23 | 179,840 | +0.88(+0.54%) |
Aug 05, 2021 | 161.48 | 164.95 | 160.11 | 162.34 | 165,020 | +2.87(+1.80%) |
Aug 04, 2021 | 163.68 | 165.96 | 157.87 | 159.47 | 220,520 | -6.13(-3.70%) |
Aug 03, 2021 | 168.46 | 170.44 | 164.98 | 165.60 | 344,807 | -2.24(-1.34%) |
Aug 02, 2021 | 171.11 | 176.26 | 167.45 | 167.85 | 250,361 | -2.28(-1.34%) |
Jul 30, 2021 | 167.72 | 171.97 | 165.28 | 170.13 | 204,989 | +4.41(+2.66%) |
Jul 29, 2021 | 163.19 | 167.45 | 158.90 | 165.72 | 231,156 | +4.17(+2.58%) |
Jul 28, 2021 | 163.56 | 165.06 | 156.80 | 161.55 | 258,738 | -0.60(-0.37%) |
Jul 27, 2021 | 161.80 | 162.50 | 158.88 | 162.15 | 201,177 | -0.01(-0.01%) |
Jul 26, 2021 | 163.83 | 165.75 | 159.54 | 162.16 | 225,750 | -3.05(-1.84%) |
Jul 23, 2021 | 167.80 | 169.23 | 163.89 | 165.20 | 174,725 | -0.92(-0.55%) |
Jul 22, 2021 | 170.85 | 171.35 | 165.56 | 166.12 | 185,211 | -5.73(-3.33%) |
Jul 21, 2021 | 169.87 | 178.17 | 169.55 | 171.85 | 345,714 | +5.72(+3.44%) |
Jul 20, 2021 | 158.91 | 168.98 | 158.03 | 166.13 | 247,612 | +7.78(+4.92%) |
Jul 19, 2021 | 154.92 | 162.26 | 153.77 | 158.35 | 212,511 | -0.36(-0.23%) |
Jul 16, 2021 | 163.46 | 163.87 | 157.63 | 158.71 | 185,206 | -2.60(-1.61%) |
Jul 15, 2021 | 163.80 | 168.39 | 158.72 | 161.32 | 174,780 | -3.37(-2.05%) |
Jul 14, 2021 | 165.60 | 168.46 | 164.02 | 164.69 | 179,107 | +0.67(+0.41%) |
Jul 13, 2021 | 166.97 | 167.50 | 163.44 | 164.02 | 177,649 | -3.55(-2.12%) |
Jul 12, 2021 | 168.68 | 173.07 | 165.35 | 167.57 | 299,278 | -2.62(-1.54%) |
Jul 09, 2021 | 162.49 | 171.12 | 162.49 | 170.20 | 306,898 | +10.71(+6.72%) |
Jul 08, 2021 | 146.45 | 162.11 | 143.72 | 159.49 | 387,227 | +12.29(+8.35%) |
Jul 07, 2021 | 144.83 | 149.05 | 143.10 | 147.20 | 275,003 | +0.63(+0.43%) |
Jul 06, 2021 | 156.18 | 156.18 | 146.56 | 146.57 | 237,589 | -9.62(-6.16%) |
Jul 02, 2021 | 156.86 | 159.15 | 155.67 | 156.19 | 152,366 | -0.15(-0.09%) |
Jul 01, 2021 | 152.12 | 157.28 | 152.12 | 156.33 | 172,494 | +5.11(+3.38%) |
Jun 30, 2021 | 147.22 | 151.57 | 146.95 | 151.22 | 231,764 | +3.50(+2.37%) |
Jun 29, 2021 | 150.19 | 151.28 | 147.41 | 147.72 | 142,404 | -2.19(-1.46%) |
Jun 28, 2021 | 154.89 | 154.89 | 148.81 | 149.91 | 360,404 | -4.90(-3.16%) |
Jun 25, 2021 | 151.88 | 156.66 | 151.03 | 154.80 | 496,543 | +3.93(+2.60%) |
Jun 24, 2021 | 151.17 | 151.71 | 148.24 | 150.88 | 214,611 | -0.16(-0.10%) |
Jun 23, 2021 | 149.75 | 152.27 | 146.68 | 151.03 | 176,171 | +2.11(+1.42%) |
Jun 22, 2021 | 146.56 | 149.25 | 144.56 | 148.92 | 154,673 | +2.42(+1.65%) |
Jun 21, 2021 | 141.63 | 148.55 | 141.63 | 146.50 | 173,987 | +5.47(+3.87%) |
Jun 18, 2021 | 141.98 | 145.90 | 140.03 | 141.04 | 262,665 | -4.77(-3.27%) |
Jun 17, 2021 | 153.08 | 153.08 | 144.79 | 145.81 | 287,993 | -7.08(-4.63%) |
Jun 16, 2021 | 151.43 | 153.42 | 148.95 | 152.88 | 154,646 | +0.76(+0.50%) |
Jun 15, 2021 | 150.07 | 152.75 | 146.96 | 152.12 | 123,328 | +3.17(+2.13%) |
Jun 14, 2021 | 155.50 | 155.50 | 148.35 | 148.95 | 128,958 | -6.55(-4.21%) |
Jun 11, 2021 | 152.52 | 155.54 | 152.19 | 155.50 | 162,468 | +4.97(+3.30%) |
Jun 10, 2021 | 154.84 | 154.84 | 150.17 | 150.53 | 97,702 | -2.89(-1.88%) |
Jun 09, 2021 | 155.72 | 155.72 | 152.37 | 153.42 | 109,334 | -1.88(-1.21%) |
Jun 08, 2021 | 153.81 | 156.93 | 151.92 | 155.30 | 127,032 | +1.89(+1.23%) |
Jun 07, 2021 | 157.05 | 158.60 | 152.07 | 153.41 | 141,684 | -3.52(-2.24%) |
Jun 04, 2021 | 160.51 | 160.51 | 155.58 | 156.93 | 172,442 | -2.35(-1.48%) |
Jun 03, 2021 | 159.21 | 160.45 | 156.90 | 159.28 | 83,439 | -0.82(-0.51%) |
Jun 02, 2021 | 165.44 | 165.81 | 159.28 | 160.10 | 261,045 | -4.88(-2.96%) |
Jun 01, 2021 | 157.70 | 165.57 | 155.69 | 164.98 | 351,235 | +8.81(+5.64%) |
May 28, 2021 | 160.31 | 160.31 | 154.02 | 156.16 | 261,782 | -1.71(-1.09%) |
May 27, 2021 | 160.31 | 160.31 | 157.34 | 157.88 | 321,546 | +0.30(+0.19%) |
May 26, 2021 | 159.37 | 159.82 | 156.73 | 157.58 | 166,923 | +0.34(+0.22%) |
May 25, 2021 | 162.13 | 164.84 | 157.19 | 157.23 | 126,391 | -3.40(-2.12%) |
May 24, 2021 | 158.81 | 161.34 | 157.54 | 160.63 | 88,223 | +1.94(+1.23%) |
May 21, 2021 | 159.15 | 162.22 | 156.87 | 158.69 | 191,005 | +3.95(+2.55%) |
May 20, 2021 | 158.12 | 159.92 | 153.84 | 154.74 | 116,786 | -3.26(-2.07%) |
May 19, 2021 | 158.76 | 159.25 | 155.64 | 158.01 | 131,991 | -5.48(-3.35%) |
May 18, 2021 | 166.88 | 167.60 | 163.37 | 163.49 | 133,880 | -3.22(-1.93%) |
May 17, 2021 | 162.34 | 167.16 | 161.93 | 166.70 | 127,628 | +3.36(+2.06%) |
May 14, 2021 | 158.98 | 164.37 | 157.38 | 163.34 | 99,831 | +6.20(+3.94%) |
May 13, 2021 | 153.95 | 158.60 | 152.70 | 157.15 | 113,177 | +3.95(+2.58%) |
May 12, 2021 | 159.14 | 160.79 | 151.85 | 153.20 | 157,436 | -6.19(-3.88%) |
May 11, 2021 | 158.91 | 160.26 | 154.09 | 159.38 | 78,053 | -2.97(-1.83%) |
May 10, 2021 | 164.96 | 165.89 | 161.51 | 162.35 | 124,186 | -3.29(-1.99%) |
May 07, 2021 | 169.13 | 170.69 | 165.01 | 165.65 | 132,359 | -5.27(-3.08%) |
May 06, 2021 | 167.51 | 171.01 | 162.93 | 170.91 | 141,909 | +4.46(+2.68%) |
May 05, 2021 | 167.89 | 170.16 | 165.45 | 166.46 | 146,992 | +0.62(+0.38%) |
May 04, 2021 | 163.09 | 166.17 | 158.58 | 165.83 | 71,782 | +2.50(+1.53%) |
May 03, 2021 | 163.62 | 168.12 | 162.40 | 163.33 | 188,230 | +2.91(+1.82%) |
Apr 30, 2021 | 164.90 | 166.01 | 160.00 | 160.42 | 244,163 | -4.35(-2.64%) |
Apr 29, 2021 | 167.38 | 169.27 | 159.07 | 164.77 | 139,236 | -0.47(-0.28%) |
Apr 28, 2021 | 161.65 | 165.75 | 161.64 | 165.24 | 81,142 | +3.23(+2.00%) |
Apr 27, 2021 | 161.20 | 165.23 | 160.52 | 162.00 | 87,606 | +1.69(+1.05%) |
Apr 26, 2021 | 159.29 | 163.90 | 159.29 | 160.31 | 71,790 | +1.45(+0.91%) |
Apr 23, 2021 | 155.44 | 160.50 | 151.48 | 158.87 | 162,911 | +4.99(+3.25%) |
Apr 22, 2021 | 158.77 | 160.02 | 153.32 | 153.87 | 118,091 | -4.21(-2.66%) |
Apr 21, 2021 | 154.70 | 159.79 | 154.70 | 158.08 | 118,118 | +2.68(+1.72%) |
Apr 20, 2021 | 162.46 | 163.91 | 151.71 | 155.41 | 303,916 | -6.51(-4.02%) |
Apr 19, 2021 | 161.24 | 162.73 | 157.54 | 161.91 | 117,816 | -0.06(-0.04%) |
Apr 16, 2021 | 162.22 | 164.80 | 158.81 | 161.97 | 107,038 | +1.33(+0.83%) |
Apr 15, 2021 | 162.13 | 162.13 | 157.29 | 160.65 | 80,840 | -0.58(-0.36%) |
Apr 14, 2021 | 156.67 | 162.14 | 156.02 | 161.22 | 78,066 | +5.38(+3.45%) |
Apr 13, 2021 | 160.96 | 162.05 | 154.57 | 155.85 | 87,308 | -4.45(-2.77%) |
Apr 12, 2021 | 159.72 | 160.63 | 157.75 | 160.29 | 50,095 | +0.58(+0.36%) |
Apr 09, 2021 | 154.35 | 159.92 | 154.09 | 159.72 | 122,695 | +6.24(+4.07%) |
Apr 08, 2021 | 150.22 | 153.59 | 149.20 | 153.47 | 101,351 | +2.91(+1.93%) |
Apr 07, 2021 | 152.49 | 152.63 | 148.54 | 150.56 | 111,642 | -2.05(-1.34%) |
Apr 06, 2021 | 152.36 | 155.00 | 151.47 | 152.61 | 79,115 | -1.32(-0.86%) |
Apr 05, 2021 | 155.44 | 155.80 | 151.83 | 153.93 | 88,429 | +0.87(+0.57%) |
Apr 01, 2021 | 154.89 | 155.25 | 150.90 | 153.06 | 126,993 | -1.13(-0.74%) |
Mar 31, 2021 | 155.11 | 157.15 | 152.76 | 154.19 | 180,249 | -0.54(-0.35%) |
Mar 30, 2021 | 148.47 | 155.50 | 146.64 | 154.73 | 122,808 | +7.23(+4.90%) |
Mar 29, 2021 | 154.06 | 157.26 | 147.29 | 147.50 | 129,184 | -6.90(-4.47%) |
Mar 26, 2021 | 152.37 | 154.70 | 149.81 | 154.40 | 103,150 | +4.50(+3.01%) |
Mar 25, 2021 | 140.76 | 151.47 | 140.04 | 149.90 | 174,591 | +7.73(+5.44%) |
Mar 24, 2021 | 149.19 | 150.65 | 142.09 | 142.16 | 175,291 | -4.86(-3.30%) |
Mar 23, 2021 | 150.69 | 153.35 | 145.16 | 147.02 | 172,619 | -7.02(-4.56%) |
Mar 22, 2021 | 161.06 | 162.01 | 150.39 | 154.04 | 133,676 | -6.53(-4.06%) |
Mar 19, 2021 | 162.99 | 164.59 | 158.52 | 160.57 | 337,182 | -1.53(-0.94%) |
Mar 18, 2021 | 168.78 | 170.17 | 160.82 | 162.09 | 99,420 | -7.48(-4.41%) |
Mar 17, 2021 | 166.50 | 169.71 | 163.17 | 169.58 | 94,324 | +5.58(+3.40%) |
Mar 16, 2021 | 168.66 | 168.66 | 162.31 | 164.00 | 114,553 | -5.76(-3.39%) |
Mar 15, 2021 | 168.92 | 169.90 | 165.17 | 169.75 | 147,821 | +0.16(+0.09%) |
Mar 12, 2021 | 168.75 | 171.05 | 166.19 | 169.60 | 103,047 | +1.38(+0.82%) |
Mar 11, 2021 | 166.62 | 168.30 | 156.85 | 168.22 | 308,952 | +3.64(+2.21%) |
Mar 10, 2021 | 159.43 | 167.28 | 158.53 | 164.57 | 180,984 | +7.41(+4.71%) |
Mar 09, 2021 | 161.44 | 162.61 | 154.71 | 157.17 | 329,102 | -1.51(-0.95%) |
Mar 08, 2021 | 155.38 | 161.08 | 152.45 | 158.68 | 476,323 | +5.09(+3.31%) |
Mar 05, 2021 | 148.76 | 154.18 | 147.11 | 153.59 | 280,797 | +7.22(+4.93%) |
Mar 04, 2021 | 147.07 | 150.41 | 141.44 | 146.37 | 142,335 | -2.21(-1.49%) |
Mar 03, 2021 | 149.54 | 154.51 | 148.58 | 148.58 | 136,137 | +0.09(+0.06%) |
Mar 02, 2021 | 153.14 | 153.56 | 148.36 | 148.49 | 246,945 | -4.93(-3.21%) |
Mar 01, 2021 | 152.52 | 155.69 | 150.73 | 153.41 | 111,436 | +4.45(+2.98%) |
Feb 26, 2021 | 149.08 | 153.41 | 145.69 | 148.97 | 188,289 | +1.51(+1.02%) |
Feb 25, 2021 | 154.33 | 155.06 | 144.51 | 147.46 | 217,900 | -6.30(-4.10%) |
Feb 24, 2021 | 146.96 | 155.48 | 146.12 | 153.76 | 133,544 | +8.06(+5.53%) |
Feb 23, 2021 | 142.30 | 146.90 | 138.43 | 145.71 | 168,928 | +2.16(+1.50%) |
Feb 22, 2021 | 144.82 | 148.20 | 142.56 | 143.55 | 145,843 | -1.49(-1.03%) |
Feb 19, 2021 | 140.99 | 146.25 | 140.61 | 145.04 | 162,118 | +4.65(+3.31%) |
Feb 18, 2021 | 141.78 | 143.82 | 138.28 | 140.39 | 172,974 | -2.77(-1.93%) |
Feb 17, 2021 | 147.30 | 147.68 | 142.22 | 143.16 | 210,022 | -5.67(-3.81%) |
Feb 16, 2021 | 152.41 | 154.76 | 148.04 | 148.83 | 148,474 | -1.78(-1.19%) |
Feb 12, 2021 | 148.54 | 151.56 | 147.75 | 150.61 | 118,230 | +0.63(+0.42%) |
Feb 11, 2021 | 147.79 | 150.68 | 144.76 | 149.98 | 154,929 | +2.70(+1.83%) |
Feb 10, 2021 | 153.39 | 153.60 | 146.71 | 147.28 | 143,890 | -5.99(-3.91%) |
Feb 09, 2021 | 155.16 | 157.89 | 152.11 | 153.26 | 114,714 | -1.95(-1.26%) |
Feb 08, 2021 | 145.01 | 155.37 | 143.78 | 155.22 | 314,318 | +10.86(+7.53%) |
Feb 05, 2021 | 141.67 | 147.59 | 139.95 | 144.35 | 281,989 | +3.45(+2.45%) |
Feb 04, 2021 | 131.65 | 141.93 | 127.07 | 140.90 | 364,855 | +2.09(+1.50%) |
Feb 03, 2021 | 136.24 | 140.05 | 131.91 | 138.81 | 258,856 | +3.38(+2.50%) |
Feb 02, 2021 | 141.80 | 142.31 | 132.63 | 135.43 | 182,630 | -4.80(-3.42%) |
Feb 01, 2021 | 135.53 | 141.30 | 135.20 | 140.23 | 250,591 | +6.02(+4.48%) |
Jan 29, 2021 | 139.90 | 140.49 | 132.26 | 134.21 | 245,279 | -6.24(-4.44%) |
Jan 28, 2021 | 140.04 | 142.62 | 133.40 | 140.45 | 287,757 | +2.46(+1.78%) |
Jan 27, 2021 | 141.33 | 143.90 | 130.50 | 137.99 | 411,588 | -10.28(-6.93%) |
Jan 26, 2021 | 150.95 | 151.50 | 146.33 | 148.27 | 115,975 | -0.23(-0.16%) |
Jan 25, 2021 | 151.39 | 153.01 | 145.16 | 148.50 | 276,068 | -3.94(-2.58%) |
Jan 22, 2021 | 147.35 | 153.69 | 146.36 | 152.44 | 184,164 | +2.77(+1.85%) |
Jan 21, 2021 | 146.82 | 151.19 | 145.34 | 149.68 | 153,592 | +2.86(+1.95%) |
Jan 20, 2021 | 145.55 | 149.21 | 144.06 | 146.82 | 216,536 | +1.79(+1.24%) |
Jan 19, 2021 | 150.81 | 150.81 | 144.08 | 145.02 | 180,182 | -3.15(-2.13%) |
Jan 15, 2021 | 147.26 | 149.35 | 143.71 | 148.17 | 227,437 | -0.84(-0.56%) |
Jan 14, 2021 | 146.76 | 153.41 | 146.76 | 149.01 | 254,377 | +3.47(+2.38%) |
Jan 13, 2021 | 149.11 | 150.42 | 141.44 | 145.54 | 190,319 | -4.96(-3.30%) |
Jan 12, 2021 | 144.33 | 158.62 | 144.19 | 150.50 | 411,739 | +6.91(+4.81%) |
Jan 11, 2021 | 140.65 | 144.21 | 139.28 | 143.60 | 152,585 | +0.81(+0.57%) |
Jan 08, 2021 | 144.81 | 146.21 | 139.93 | 142.79 | 167,963 | -1.31(-0.91%) |
Jan 07, 2021 | 138.73 | 145.09 | 137.83 | 144.10 | 245,798 | +5.96(+4.31%) |
Jan 06, 2021 | 127.41 | 139.80 | 127.41 | 138.14 | 468,611 | +13.51(+10.84%) |
Jan 05, 2021 | 120.93 | 125.19 | 120.13 | 124.63 | 152,102 | +3.28(+2.70%) |
Jan 04, 2021 | 128.00 | 130.17 | 117.32 | 121.36 | 222,316 | -6.53(-5.11%) |
Dec 31, 2020 | 127.89 | 127.89 | 127.89 | 117,649 | +1.27(+1.00%) | |
Dec 30, 2020 | 122.23 | 128.40 | 122.23 | 126.62 | 117,649 | +4.55(+3.72%) |
Dec 29, 2020 | 122.97 | 123.15 | 119.52 | 122.08 | 153,871 | -0.57(-0.46%) |
Dec 28, 2020 | 117.03 | 124.44 | 115.56 | 122.64 | 250,375 | +6.84(+5.90%) |
Dec 24, 2020 | 117.14 | 118.12 | 115.52 | 115.81 | 130,228 | -1.62(-1.38%) |
Dec 23, 2020 | 117.75 | 119.41 | 116.71 | 117.42 | 124,908 | +0.67(+0.58%) |
Dec 22, 2020 | 118.40 | 119.33 | 116.41 | 116.75 | 269,939 | -0.65(-0.56%) |
Dec 21, 2020 | 113.79 | 118.45 | 112.33 | 117.41 | 220,047 | +2.19(+1.90%) |
Dec 18, 2020 | 122.36 | 124.48 | 115.10 | 115.21 | 545,214 | -6.82(-5.59%) |
Dec 17, 2020 | 119.39 | 122.27 | 117.45 | 122.03 | 114,948 | +2.99(+2.52%) |
Dec 16, 2020 | 118.98 | 120.06 | 117.00 | 119.03 | 172,418 | +0.87(+0.73%) |
Dec 15, 2020 | 117.66 | 119.54 | 117.03 | 118.17 | 225,621 | +1.78(+1.53%) |
Dec 14, 2020 | 121.90 | 122.09 | 116.28 | 116.38 | 395,076 | -2.92(-2.44%) |
Dec 11, 2020 | 116.81 | 120.16 | 115.66 | 119.30 | 145,199 | +1.72(+1.46%) |
Dec 10, 2020 | 120.92 | 121.67 | 117.24 | 117.58 | 165,918 | -4.33(-3.55%) |
Dec 09, 2020 | 123.40 | 124.78 | 121.01 | 121.91 | 146,174 | -0.37(-0.30%) |
Dec 08, 2020 | 120.82 | 123.40 | 120.82 | 122.28 | 106,328 | +0.35(+0.29%) |
Dec 07, 2020 | 123.10 | 124.77 | 119.95 | 121.93 | 300,300 | -1.53(-1.24%) |
Dec 04, 2020 | 123.73 | 125.22 | 122.29 | 123.46 | 109,206 | -0.16(-0.13%) |
Dec 03, 2020 | 122.68 | 127.38 | 122.67 | 123.62 | 155,953 | +1.69(+1.38%) |
Dec 02, 2020 | 120.06 | 122.65 | 117.13 | 121.93 | 277,216 | +0.61(+0.50%) |
Dec 01, 2020 | 118.14 | 123.56 | 115.77 | 121.33 | 228,984 | +5.46(+4.71%) |
Nov 30, 2020 | 117.42 | 118.01 | 113.76 | 115.86 | 231,556 | -2.22(-1.88%) |
Nov 27, 2020 | 120.66 | 122.54 | 117.04 | 118.09 | 88,404 | -3.13(-2.58%) |
Nov 25, 2020 | 125.94 | 125.94 | 118.58 | 121.22 | 132,606 | -6.47(-5.07%) |
Nov 24, 2020 | 121.76 | 130.69 | 121.76 | 127.69 | 241,737 | +6.31(+5.20%) |
Nov 23, 2020 | 118.88 | 122.06 | 118.84 | 121.38 | 136,333 | +3.77(+3.21%) |
Nov 20, 2020 | 116.95 | 118.87 | 115.20 | 117.60 | 113,692 | -0.09(-0.07%) |
Nov 19, 2020 | 118.68 | 120.03 | 115.59 | 117.69 | 161,119 | -0.69(-0.58%) |
Nov 18, 2020 | 118.68 | 122.97 | 117.92 | 118.38 | 130,676 | +0.16(+0.14%) |
Nov 17, 2020 | 116.61 | 119.60 | 114.58 | 118.22 | 119,185 | +0.60(+0.51%) |
Nov 16, 2020 | 115.80 | 118.17 | 113.66 | 117.61 | 426,481 | +3.16(+2.76%) |
Nov 13, 2020 | 113.16 | 115.46 | 111.94 | 114.45 | 245,373 | +2.57(+2.30%) |
Nov 12, 2020 | 114.64 | 114.86 | 110.27 | 111.88 | 246,416 | -4.10(-3.53%) |
Nov 11, 2020 | 119.82 | 119.82 | 113.76 | 115.98 | 206,270 | -3.76(-3.14%) |
Nov 10, 2020 | 115.10 | 122.61 | 113.60 | 119.73 | 222,128 | +6.45(+5.69%) |
Nov 09, 2020 | 113.46 | 121.31 | 113.01 | 113.28 | 255,963 | +4.56(+4.20%) |
Nov 06, 2020 | 112.44 | 113.02 | 108.69 | 108.72 | 91,282 | -3.04(-2.72%) |
Nov 05, 2020 | 111.79 | 114.01 | 111.35 | 111.76 | 165,856 | +1.64(+1.48%) |
Nov 04, 2020 | 108.50 | 112.30 | 106.84 | 110.12 | 125,241 | -1.52(-1.36%) |
Nov 03, 2020 | 110.74 | 115.99 | 109.52 | 111.64 | 175,560 | +3.57(+3.30%) |
Nov 02, 2020 | 105.29 | 108.28 | 105.29 | 108.07 | 187,255 | +4.87(+4.72%) |
Oct 30, 2020 | 102.96 | 105.75 | 101.33 | 103.19 | 218,338 | -1.36(-1.30%) |
Oct 29, 2020 | 105.30 | 107.01 | 99.89 | 104.56 | 318,209 | -1.47(-1.39%) |
Oct 28, 2020 | 104.43 | 107.58 | 103.85 | 106.03 | 275,858 | -2.28(-2.10%) |
Oct 27, 2020 | 113.10 | 113.10 | 108.28 | 108.30 | 233,516 | -5.78(-5.07%) |
Oct 26, 2020 | 116.74 | 116.74 | 111.01 | 114.08 | 354,101 | -4.86(-4.09%) |
Oct 23, 2020 | 122.40 | 123.34 | 118.07 | 118.94 | 289,986 | -3.63(-2.96%) |
Oct 22, 2020 | 132.33 | 132.64 | 121.91 | 122.57 | 364,943 | -8.76(-6.67%) |
Oct 21, 2020 | 126.26 | 131.37 | 126.26 | 131.33 | 429,250 | +6.09(+4.86%) |
Oct 20, 2020 | 121.77 | 125.85 | 119.53 | 125.24 | 302,555 | +5.27(+4.40%) |
Oct 19, 2020 | 123.31 | 127.19 | 119.63 | 119.97 | 298,346 | -2.21(-1.81%) |
Oct 16, 2020 | 123.33 | 124.52 | 118.82 | 122.17 | 120,990 | -0.94(-0.77%) |
Oct 15, 2020 | 116.88 | 124.58 | 116.88 | 123.12 | 195,856 | +4.48(+3.78%) |
Oct 14, 2020 | 120.19 | 121.12 | 118.00 | 118.63 | 170,633 | -0.55(-0.46%) |
Oct 13, 2020 | 116.96 | 120.59 | 116.41 | 119.18 | 161,710 | -1.08(-0.90%) |
Oct 12, 2020 | 121.68 | 123.60 | 120.00 | 120.26 | 130,292 | -0.97(-0.80%) |
Oct 09, 2020 | 124.97 | 125.47 | 120.40 | 121.23 | 222,655 | -2.63(-2.12%) |
Oct 08, 2020 | 122.97 | 124.42 | 119.23 | 123.86 | 297,102 | +3.03(+2.50%) |
Oct 07, 2020 | 118.20 | 124.58 | 117.22 | 120.83 | 536,380 | +5.44(+4.71%) |
Oct 06, 2020 | 108.95 | 119.85 | 107.98 | 115.39 | 1,071,027 | +16.17(+16.29%) |
Oct 05, 2020 | 96.05 | 100.37 | 95.63 | 99.23 | 237,882 | +4.54(+4.80%) |
Oct 02, 2020 | 86.95 | 95.06 | 86.95 | 94.68 | 158,819 | +4.45(+4.93%) |
Oct 01, 2020 | 86.76 | 90.50 | 84.49 | 90.24 | 272,003 | +4.25(+4.94%) |
Sep 30, 2020 | 84.74 | 86.65 | 84.74 | 85.99 | 124,385 | +1.43(+1.69%) |
Sep 29, 2020 | 86.73 | 86.73 | 82.53 | 84.56 | 127,924 | -2.37(-2.73%) |
Sep 28, 2020 | 83.90 | 87.62 | 83.90 | 86.93 | 161,009 | +4.84(+5.90%) |
Sep 25, 2020 | 81.55 | 82.79 | 80.19 | 82.09 | 99,814 | +0.54(+0.66%) |
Sep 24, 2020 | 82.19 | 83.01 | 80.11 | 81.55 | 168,692 | -2.20(-2.63%) |
Sep 23, 2020 | 86.89 | 88.05 | 83.66 | 83.75 | 155,847 | -2.15(-2.50%) |
Sep 22, 2020 | 83.61 | 86.59 | 83.61 | 85.90 | 123,212 | +3.33(+4.03%) |
Sep 21, 2020 | 84.64 | 85.10 | 81.11 | 82.57 | 194,069 | -4.98(-5.69%) |
Sep 18, 2020 | 91.25 | 91.60 | 87.22 | 87.55 | 337,170 | -2.16(-2.41%) |
Sep 17, 2020 | 87.53 | 91.35 | 86.44 | 89.71 | 187,583 | +0.84(+0.94%) |
Sep 16, 2020 | 93.23 | 93.36 | 88.58 | 88.88 | 183,851 | -3.31(-3.59%) |
Sep 15, 2020 | 91.49 | 93.38 | 89.59 | 92.18 | 218,088 | +2.16(+2.40%) |
Sep 14, 2020 | 86.84 | 90.43 | 86.28 | 90.02 | 212,679 | +4.47(+5.22%) |
Sep 11, 2020 | 87.98 | 88.09 | 84.87 | 85.56 | 68,461 | -1.94(-2.21%) |
Sep 10, 2020 | 89.84 | 90.60 | 87.13 | 87.49 | 116,308 | -1.52(-1.70%) |
Sep 09, 2020 | 87.74 | 89.49 | 86.25 | 89.01 | 110,636 | +2.10(+2.42%) |
Sep 08, 2020 | 87.40 | 88.84 | 85.45 | 86.91 | 186,325 | -0.40(-0.46%) |
Sep 04, 2020 | 87.99 | 88.45 | 84.81 | 87.31 | 133,017 | +1.60(+1.86%) |
Sep 03, 2020 | 88.17 | 89.24 | 85.10 | 85.71 | 190,810 | -2.67(-3.02%) |
Sep 02, 2020 | 88.56 | 89.16 | 85.96 | 88.38 | 135,134 | -0.49(-0.55%) |