Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 81.62 | 82.39 | 81.08 | 82.30 | 1,068,572 | +0.80(+0.98%) |
Aug 30, 2021 | 81.19 | 81.87 | 80.96 | 81.50 | 416,767 | +0.22(+0.27%) |
Aug 27, 2021 | 81.00 | 81.71 | 80.73 | 81.28 | 557,891 | +0.28(+0.34%) |
Aug 26, 2021 | 81.37 | 81.54 | 80.41 | 81.00 | 691,319 | -0.60(-0.74%) |
Aug 25, 2021 | 81.70 | 81.92 | 81.00 | 81.61 | 803,414 | -0.31(-0.37%) |
Aug 24, 2021 | 82.73 | 82.73 | 81.58 | 81.91 | 1,086,546 | -0.81(-0.98%) |
Aug 23, 2021 | 83.36 | 83.46 | 82.44 | 82.72 | 1,026,501 | -0.79(-0.95%) |
Aug 20, 2021 | 83.17 | 83.86 | 82.80 | 83.51 | 1,050,529 | +0.08(+0.09%) |
Aug 19, 2021 | 82.23 | 83.54 | 82.23 | 83.44 | 870,831 | +1.09(+1.32%) |
Aug 18, 2021 | 83.67 | 83.91 | 82.32 | 82.35 | 734,589 | -1.43(-1.71%) |
Aug 17, 2021 | 83.39 | 83.96 | 83.06 | 83.78 | 686,482 | +0.44(+0.53%) |
Aug 16, 2021 | 82.79 | 83.40 | 82.43 | 83.34 | 864,981 | +0.67(+0.81%) |
Aug 13, 2021 | 82.06 | 82.93 | 81.93 | 82.67 | 919,012 | +0.95(+1.17%) |
Aug 12, 2021 | 81.65 | 81.87 | 81.16 | 81.72 | 952,390 | +0.19(+0.23%) |
Aug 11, 2021 | 80.35 | 81.94 | 80.35 | 81.53 | 1,277,318 | +1.18(+1.47%) |
Aug 10, 2021 | 79.94 | 80.42 | 79.77 | 80.35 | 1,594,439 | +0.52(+0.65%) |
Aug 09, 2021 | 79.81 | 80.12 | 79.39 | 79.83 | 687,486 | +0.26(+0.32%) |
Aug 06, 2021 | 79.34 | 80.07 | 79.24 | 79.57 | 848,641 | +0.17(+0.22%) |
Aug 05, 2021 | 79.51 | 79.77 | 79.08 | 79.40 | 952,828 | +0.07(+0.08%) |
Aug 04, 2021 | 79.86 | 79.96 | 78.85 | 79.34 | 1,099,107 | -0.58(-0.73%) |
Aug 03, 2021 | 80.11 | 81.01 | 79.86 | 79.92 | 889,678 | -0.29(-0.36%) |
Aug 02, 2021 | 80.32 | 80.84 | 79.97 | 80.20 | 866,589 | -0.08(-0.10%) |
Jul 30, 2021 | 80.57 | 81.16 | 80.20 | 80.28 | 1,470,326 | -0.08(-0.09%) |
Jul 29, 2021 | 81.08 | 81.14 | 80.19 | 80.36 | 912,663 | -0.43(-0.53%) |
Jul 28, 2021 | 81.47 | 81.75 | 80.38 | 80.79 | 1,019,925 | -1.00(-1.22%) |
Jul 27, 2021 | 81.40 | 82.58 | 81.14 | 81.79 | 1,225,011 | +0.35(+0.43%) |
Jul 26, 2021 | 81.23 | 81.79 | 81.06 | 81.43 | 856,968 | -0.32(-0.40%) |
Jul 23, 2021 | 80.90 | 81.99 | 80.60 | 81.76 | 1,034,277 | +0.94(+1.17%) |
Jul 22, 2021 | 81.42 | 81.47 | 80.47 | 80.81 | 1,185,661 | -0.79(-0.97%) |
Jul 21, 2021 | 83.54 | 83.60 | 81.59 | 81.61 | 1,420,323 | -2.04(-2.44%) |
Jul 20, 2021 | 84.55 | 85.39 | 83.57 | 83.65 | 1,053,357 | -0.87(-1.03%) |
Jul 19, 2021 | 83.72 | 84.54 | 83.29 | 84.51 | 1,294,756 | +0.68(+0.81%) |
Jul 16, 2021 | 83.26 | 83.90 | 82.98 | 83.84 | 828,444 | +0.79(+0.95%) |
Jul 15, 2021 | 82.17 | 83.07 | 81.87 | 83.05 | 640,778 | +0.85(+1.03%) |
Jul 14, 2021 | 81.67 | 82.45 | 81.35 | 82.20 | 999,137 | +0.46(+0.56%) |
Jul 13, 2021 | 82.55 | 82.87 | 81.57 | 81.74 | 909,953 | -0.94(-1.14%) |
Jul 12, 2021 | 82.93 | 82.93 | 81.88 | 82.68 | 1,266,892 | -0.39(-0.47%) |
Jul 09, 2021 | 83.13 | 83.24 | 82.38 | 83.07 | 1,111,895 | +0.34(+0.41%) |
Jul 08, 2021 | 83.49 | 84.22 | 82.55 | 82.73 | 1,352,663 | -1.05(-1.25%) |
Jul 07, 2021 | 83.51 | 84.35 | 83.31 | 83.78 | 1,041,388 | +0.12(+0.15%) |
Jul 06, 2021 | 84.08 | 84.19 | 83.04 | 83.65 | 1,100,095 | -0.51(-0.61%) |
Jul 02, 2021 | 84.19 | 84.77 | 83.79 | 84.17 | 1,187,204 | +0.59(+0.70%) |
Jul 01, 2021 | 83.12 | 84.52 | 82.36 | 83.58 | 2,559,453 | -0.33(-0.40%) |
Jun 30, 2021 | 83.59 | 84.06 | 83.08 | 83.91 | 1,913,033 | +0.67(+0.80%) |
Jun 29, 2021 | 83.75 | 84.27 | 82.97 | 83.24 | 1,347,857 | -0.50(-0.60%) |
Jun 28, 2021 | 83.25 | 84.28 | 83.18 | 83.75 | 1,318,510 | +0.83(+1.00%) |
Jun 25, 2021 | 82.01 | 83.09 | 81.73 | 82.92 | 4,505,951 | +0.95(+1.16%) |
Jun 24, 2021 | 81.90 | 82.09 | 81.31 | 81.97 | 958,855 | +0.16(+0.20%) |
Jun 23, 2021 | 82.86 | 82.86 | 81.80 | 81.81 | 1,706,870 | -1.09(-1.32%) |
Jun 22, 2021 | 82.82 | 83.50 | 82.66 | 82.90 | 1,138,747 | +0.09(+0.10%) |
Jun 21, 2021 | 81.87 | 82.91 | 81.87 | 82.82 | 1,369,657 | +0.99(+1.21%) |
Jun 18, 2021 | 83.15 | 83.34 | 81.75 | 81.83 | 2,831,813 | -1.34(-1.61%) |
Jun 17, 2021 | 83.11 | 83.43 | 82.35 | 83.17 | 1,169,836 | -0.03(-0.03%) |
Jun 16, 2021 | 84.41 | 84.56 | 83.06 | 83.20 | 1,002,568 | -1.14(-1.35%) |
Jun 15, 2021 | 84.94 | 85.07 | 84.22 | 84.34 | 1,058,672 | -0.41(-0.48%) |
Jun 14, 2021 | 84.27 | 84.75 | 83.97 | 84.75 | 906,954 | +0.33(+0.39%) |
Jun 11, 2021 | 84.36 | 84.56 | 83.70 | 84.41 | 1,647,420 | +0.10(+0.12%) |
Jun 10, 2021 | 83.99 | 84.41 | 83.64 | 84.31 | 1,255,915 | +0.58(+0.69%) |
Jun 09, 2021 | 83.67 | 84.47 | 83.37 | 83.73 | 1,706,101 | -0.35(-0.42%) |
Jun 08, 2021 | 85.25 | 85.48 | 83.61 | 84.08 | 1,239,521 | -0.94(-1.11%) |
Jun 07, 2021 | 85.32 | 85.36 | 84.19 | 85.02 | 1,120,487 | -0.30(-0.36%) |
Jun 04, 2021 | 85.34 | 85.51 | 84.79 | 85.33 | 734,945 | +0.13(+0.16%) |
Jun 03, 2021 | 85.04 | 85.25 | 84.44 | 85.19 | 976,545 | -0.01(-0.01%) |
Jun 02, 2021 | 84.75 | 85.29 | 84.45 | 85.20 | 929,159 | +0.71(+0.84%) |
Jun 01, 2021 | 84.95 | 85.30 | 84.04 | 84.49 | 1,341,457 | -0.12(-0.15%) |
May 28, 2021 | 84.55 | 85.41 | 84.44 | 84.61 | 1,888,801 | +0.34(+0.41%) |
May 27, 2021 | 85.33 | 85.55 | 84.15 | 84.27 | 3,286,863 | -0.91(-1.07%) |
May 26, 2021 | 85.93 | 86.13 | 83.71 | 85.18 | 1,493,201 | -0.61(-0.71%) |
May 25, 2021 | 86.09 | 86.09 | 84.96 | 85.79 | 1,146,368 | -0.28(-0.33%) |
May 24, 2021 | 86.27 | 86.79 | 85.93 | 86.08 | 1,009,797 | +0.00(+0.00%) |
May 21, 2021 | 86.58 | 87.09 | 85.72 | 86.08 | 1,425,801 | -0.26(-0.30%) |
May 20, 2021 | 85.14 | 86.80 | 84.86 | 86.33 | 1,182,433 | +1.01(+1.18%) |
May 19, 2021 | 84.66 | 85.36 | 84.25 | 85.33 | 1,236,352 | +0.59(+0.70%) |
May 18, 2021 | 84.41 | 85.68 | 84.14 | 84.74 | 1,103,516 | +0.05(+0.06%) |
May 17, 2021 | 85.34 | 85.96 | 84.66 | 84.69 | 998,751 | -0.40(-0.47%) |
May 14, 2021 | 85.70 | 86.05 | 85.09 | 85.09 | 922,838 | -0.67(-0.78%) |
May 13, 2021 | 84.17 | 86.14 | 84.08 | 85.75 | 1,457,685 | +1.25(+1.48%) |
May 12, 2021 | 85.32 | 85.57 | 84.32 | 84.50 | 1,001,314 | -0.74(-0.87%) |
May 11, 2021 | 86.65 | 86.75 | 84.80 | 85.24 | 1,083,700 | -0.91(-1.06%) |
May 10, 2021 | 85.08 | 87.04 | 84.94 | 86.15 | 1,857,958 | +1.28(+1.51%) |
May 07, 2021 | 85.63 | 85.98 | 84.38 | 84.87 | 887,568 | -0.86(-1.00%) |
May 06, 2021 | 86.44 | 87.24 | 85.23 | 85.72 | 1,269,704 | -0.22(-0.25%) |
May 05, 2021 | 85.65 | 86.09 | 85.25 | 85.94 | 967,098 | +0.09(+0.10%) |
May 04, 2021 | 86.61 | 86.88 | 85.36 | 85.86 | 1,162,205 | -0.50(-0.58%) |
May 03, 2021 | 85.75 | 86.97 | 85.75 | 86.36 | 763,717 | +0.51(+0.60%) |
Apr 30, 2021 | 86.09 | 86.28 | 85.31 | 85.85 | 1,809,672 | -0.23(-0.26%) |
Apr 29, 2021 | 84.96 | 86.28 | 84.96 | 86.08 | 704,632 | +1.22(+1.43%) |
Apr 28, 2021 | 85.58 | 86.07 | 84.66 | 84.86 | 749,990 | -0.52(-0.61%) |
Apr 27, 2021 | 85.79 | 85.98 | 84.94 | 85.38 | 1,007,182 | -0.46(-0.53%) |
Apr 26, 2021 | 86.93 | 86.93 | 85.60 | 85.84 | 1,737,968 | -1.06(-1.22%) |
Apr 23, 2021 | 86.84 | 87.23 | 86.24 | 86.90 | 1,440,959 | +0.05(+0.05%) |
Apr 22, 2021 | 87.33 | 87.51 | 86.65 | 86.85 | 1,097,755 | -0.48(-0.54%) |
Apr 21, 2021 | 86.62 | 87.52 | 86.46 | 87.33 | 1,863,063 | +1.24(+1.43%) |
Apr 20, 2021 | 84.33 | 86.15 | 84.16 | 86.09 | 1,917,822 | +1.68(+1.99%) |
Apr 19, 2021 | 84.18 | 84.63 | 83.48 | 84.41 | 1,384,669 | +0.06(+0.07%) |
Apr 16, 2021 | 84.31 | 84.45 | 83.63 | 84.36 | 984,041 | +0.29(+0.35%) |
Apr 15, 2021 | 83.81 | 84.15 | 83.56 | 84.06 | 809,844 | +0.54(+0.65%) |
Apr 14, 2021 | 83.69 | 83.83 | 82.64 | 83.52 | 923,475 | -0.10(-0.12%) |
Apr 13, 2021 | 83.63 | 84.33 | 83.47 | 83.62 | 1,574,669 | -0.20(-0.24%) |
Apr 12, 2021 | 83.67 | 84.08 | 83.23 | 83.82 | 1,344,561 | +0.11(+0.14%) |
Apr 09, 2021 | 84.73 | 85.33 | 83.34 | 83.71 | 1,009,934 | -1.13(-1.33%) |
Apr 08, 2021 | 84.24 | 85.11 | 84.24 | 84.84 | 2,822,818 | +0.45(+0.54%) |
Apr 07, 2021 | 85.23 | 85.23 | 83.95 | 84.39 | 1,279,771 | -0.54(-0.64%) |
Apr 06, 2021 | 84.05 | 85.12 | 83.96 | 84.93 | 1,301,080 | +0.62(+0.73%) |
Apr 05, 2021 | 84.40 | 85.43 | 83.85 | 84.31 | 1,295,704 | -0.15(-0.18%) |
Apr 01, 2021 | 84.32 | 85.32 | 82.89 | 84.46 | 1,911,125 | +0.08(+0.09%) |
Mar 31, 2021 | 84.92 | 85.06 | 84.06 | 84.39 | 1,897,101 | -0.70(-0.82%) |
Mar 30, 2021 | 90.72 | 90.76 | 84.77 | 85.09 | 4,256,167 | -0.22(-0.26%) |
Mar 29, 2021 | 85.18 | 86.13 | 84.61 | 85.30 | 1,740,938 | -0.08(-0.09%) |
Mar 26, 2021 | 83.76 | 85.66 | 83.76 | 85.38 | 1,490,927 | +1.43(+1.70%) |
Mar 25, 2021 | 83.38 | 84.48 | 82.72 | 83.95 | 1,029,049 | +1.11(+1.34%) |
Mar 24, 2021 | 81.99 | 83.32 | 81.40 | 82.84 | 1,308,457 | -0.03(-0.03%) |
Mar 23, 2021 | 83.46 | 83.61 | 82.36 | 82.87 | 1,102,505 | -0.27(-0.33%) |
Mar 22, 2021 | 82.00 | 83.21 | 81.77 | 83.15 | 1,031,299 | +1.24(+1.51%) |
Mar 19, 2021 | 81.87 | 83.20 | 81.73 | 81.91 | 2,496,676 | +0.21(+0.25%) |
Mar 18, 2021 | 81.60 | 82.29 | 80.89 | 81.70 | 1,155,427 | -0.31(-0.38%) |
Mar 17, 2021 | 82.02 | 82.74 | 81.58 | 82.01 | 1,490,155 | -0.55(-0.66%) |
Mar 16, 2021 | 82.64 | 83.19 | 82.13 | 82.56 | 1,021,127 | -0.10(-0.13%) |
Mar 15, 2021 | 82.50 | 83.34 | 82.28 | 82.66 | 1,617,332 | +0.50(+0.61%) |
Mar 12, 2021 | 81.59 | 82.24 | 80.88 | 82.16 | 1,159,058 | +0.94(+1.15%) |
Mar 11, 2021 | 81.07 | 82.15 | 80.82 | 81.22 | 899,235 | -0.08(-0.09%) |
Mar 10, 2021 | 80.66 | 81.67 | 79.55 | 81.30 | 1,092,886 | +0.83(+1.04%) |
Mar 09, 2021 | 79.98 | 81.70 | 79.81 | 80.47 | 1,428,080 | +0.82(+1.03%) |
Mar 08, 2021 | 80.00 | 80.21 | 79.18 | 79.64 | 1,481,125 | -0.27(-0.33%) |
Mar 05, 2021 | 78.69 | 80.35 | 77.64 | 79.91 | 1,228,157 | +1.45(+1.85%) |
Mar 04, 2021 | 79.11 | 80.10 | 78.16 | 78.46 | 1,757,704 | -0.27(-0.35%) |
Mar 03, 2021 | 80.12 | 80.35 | 78.69 | 78.74 | 1,521,684 | -1.62(-2.01%) |
Mar 02, 2021 | 80.16 | 80.93 | 79.61 | 80.35 | 915,444 | +0.33(+0.41%) |
Mar 01, 2021 | 80.25 | 80.83 | 79.68 | 80.02 | 1,360,511 | +0.26(+0.32%) |
Feb 26, 2021 | 79.99 | 80.25 | 79.28 | 79.77 | 1,455,637 | -0.12(-0.15%) |
Feb 25, 2021 | 80.34 | 81.24 | 79.43 | 79.89 | 806,890 | -0.37(-0.46%) |
Feb 24, 2021 | 79.17 | 80.78 | 79.07 | 80.26 | 2,139,301 | +0.41(+0.51%) |
Feb 23, 2021 | 79.71 | 81.05 | 79.42 | 79.85 | 1,453,467 | +0.39(+0.49%) |
Feb 22, 2021 | 79.62 | 79.62 | 78.33 | 79.46 | 1,483,797 | -0.15(-0.19%) |
Feb 19, 2021 | 82.17 | 82.17 | 79.47 | 79.62 | 1,528,118 | -2.24(-2.74%) |
Feb 18, 2021 | 81.27 | 82.90 | 80.52 | 81.86 | 2,025,409 | +0.51(+0.63%) |
Feb 17, 2021 | 81.60 | 82.16 | 81.02 | 81.35 | 3,207,932 | -0.93(-1.13%) |
Feb 16, 2021 | 84.90 | 85.29 | 82.22 | 82.28 | 2,173,121 | -2.57(-3.03%) |
Feb 12, 2021 | 85.07 | 85.30 | 83.89 | 84.85 | 1,121,972 | -0.22(-0.26%) |
Feb 11, 2021 | 85.76 | 86.21 | 84.66 | 85.07 | 645,959 | -0.87(-1.01%) |
Feb 10, 2021 | 86.59 | 86.59 | 85.29 | 85.94 | 750,697 | +0.03(+0.03%) |
Feb 09, 2021 | 86.12 | 86.46 | 85.42 | 85.91 | 837,471 | -0.06(-0.07%) |
Feb 08, 2021 | 86.04 | 86.32 | 84.91 | 85.97 | 907,507 | +0.51(+0.60%) |
Feb 05, 2021 | 84.47 | 86.12 | 83.86 | 85.46 | 1,701,501 | +1.33(+1.59%) |
Feb 04, 2021 | 84.01 | 84.83 | 83.76 | 84.12 | 882,460 | +0.15(+0.18%) |
Feb 03, 2021 | 84.58 | 85.10 | 82.97 | 83.97 | 1,390,379 | -0.72(-0.85%) |
Feb 02, 2021 | 84.46 | 86.28 | 83.84 | 84.69 | 1,196,851 | +0.28(+0.34%) |
Feb 01, 2021 | 84.48 | 85.21 | 82.71 | 84.41 | 1,462,480 | -0.34(-0.40%) |
Jan 29, 2021 | 85.28 | 86.31 | 83.65 | 84.75 | 2,888,136 | -1.40(-1.63%) |
Jan 28, 2021 | 86.13 | 89.90 | 84.86 | 86.15 | 1,967,586 | -2.89(-3.24%) |
Jan 27, 2021 | 90.74 | 93.51 | 88.93 | 89.03 | 2,756,016 | -1.91(-2.10%) |
Jan 26, 2021 | 89.49 | 91.25 | 88.76 | 90.95 | 1,705,086 | +1.46(+1.63%) |
Jan 25, 2021 | 87.18 | 89.78 | 87.01 | 89.49 | 1,598,689 | +2.54(+2.92%) |
Jan 22, 2021 | 86.61 | 87.38 | 85.64 | 86.95 | 1,111,406 | +0.39(+0.45%) |
Jan 21, 2021 | 86.84 | 86.92 | 85.71 | 86.56 | 928,116 | -0.27(-0.32%) |
Jan 20, 2021 | 87.83 | 88.07 | 86.34 | 86.84 | 1,207,710 | -1.19(-1.35%) |
Jan 19, 2021 | 88.79 | 89.14 | 87.00 | 88.03 | 1,523,936 | -0.40(-0.45%) |
Jan 15, 2021 | 86.94 | 88.92 | 86.58 | 88.43 | 2,000,299 | +1.71(+1.98%) |
Jan 14, 2021 | 88.06 | 88.06 | 86.05 | 86.71 | 2,132,890 | -1.55(-1.76%) |
Jan 13, 2021 | 87.87 | 88.73 | 87.41 | 88.27 | 1,007,631 | +0.77(+0.88%) |
Jan 12, 2021 | 88.66 | 88.92 | 87.04 | 87.50 | 1,181,888 | -1.12(-1.26%) |
Jan 11, 2021 | 90.42 | 90.73 | 88.10 | 88.62 | 808,256 | -1.50(-1.66%) |
Jan 08, 2021 | 89.93 | 90.29 | 89.01 | 90.11 | 890,055 | +0.40(+0.44%) |
Jan 07, 2021 | 88.93 | 89.81 | 87.69 | 89.71 | 1,152,135 | +0.81(+0.92%) |
Jan 06, 2021 | 88.74 | 90.15 | 88.34 | 88.90 | 1,267,318 | -0.28(-0.32%) |
Jan 05, 2021 | 88.78 | 89.43 | 87.39 | 89.18 | 871,831 | +0.23(+0.26%) |
Jan 04, 2021 | 90.65 | 90.82 | 88.19 | 88.96 | 1,043,417 | -1.52(-1.68%) |
Dec 31, 2020 | 90.48 | 90.48 | 90.48 | 1,223,323 | +0.98(+1.10%) | |
Dec 30, 2020 | 90.31 | 90.38 | 89.19 | 89.50 | 1,223,323 | +0.08(+0.08%) |
Dec 29, 2020 | 88.10 | 90.24 | 87.97 | 89.42 | 1,278,365 | +1.32(+1.50%) |
Dec 28, 2020 | 88.35 | 88.68 | 87.61 | 88.10 | 486,708 | -0.05(-0.05%) |
Dec 24, 2020 | 87.69 | 88.26 | 87.20 | 88.15 | 230,737 | +0.46(+0.53%) |
Dec 23, 2020 | 87.99 | 88.26 | 87.31 | 87.69 | 689,781 | +0.02(+0.02%) |
Dec 22, 2020 | 88.28 | 88.48 | 87.10 | 87.67 | 857,549 | -0.69(-0.78%) |
Dec 21, 2020 | 87.01 | 88.76 | 86.66 | 88.36 | 1,294,902 | +0.30(+0.34%) |
Dec 18, 2020 | 89.11 | 89.64 | 87.03 | 88.05 | 2,323,595 | -1.16(-1.30%) |
Dec 17, 2020 | 87.84 | 89.91 | 87.64 | 89.21 | 1,254,216 | +1.78(+2.04%) |
Dec 16, 2020 | 86.74 | 87.87 | 86.58 | 87.43 | 1,042,251 | +0.89(+1.02%) |
Dec 15, 2020 | 87.99 | 88.47 | 86.37 | 86.55 | 1,392,052 | -1.42(-1.62%) |
Dec 14, 2020 | 88.50 | 89.57 | 87.93 | 87.97 | 805,038 | -0.13(-0.15%) |
Dec 11, 2020 | 87.61 | 88.38 | 87.52 | 88.10 | 878,731 | +0.35(+0.40%) |
Dec 10, 2020 | 87.91 | 88.31 | 87.19 | 87.75 | 695,260 | -0.07(-0.08%) |
Dec 09, 2020 | 88.02 | 88.08 | 86.54 | 87.82 | 876,926 | -0.30(-0.34%) |
Dec 08, 2020 | 86.92 | 88.51 | 86.81 | 88.12 | 753,759 | +0.75(+0.86%) |
Dec 07, 2020 | 88.54 | 88.94 | 86.92 | 87.37 | 865,507 | -1.24(-1.39%) |
Dec 04, 2020 | 87.24 | 88.60 | 86.77 | 88.60 | 889,546 | +1.23(+1.40%) |
Dec 03, 2020 | 86.20 | 87.62 | 86.06 | 87.37 | 888,182 | +1.16(+1.35%) |
Dec 02, 2020 | 88.17 | 89.03 | 85.97 | 86.21 | 1,040,096 | -2.09(-2.37%) |
Dec 01, 2020 | 89.61 | 89.61 | 87.08 | 88.31 | 1,511,161 | +0.14(+0.16%) |
Nov 30, 2020 | 87.62 | 88.28 | 85.95 | 88.17 | 1,900,546 | +0.24(+0.27%) |
Nov 27, 2020 | 88.18 | 88.74 | 86.88 | 87.93 | 609,714 | +0.42(+0.48%) |
Nov 25, 2020 | 88.03 | 89.06 | 87.34 | 87.51 | 775,980 | -0.45(-0.51%) |
Nov 24, 2020 | 87.23 | 88.69 | 86.82 | 87.96 | 1,913,328 | +1.67(+1.93%) |
Nov 23, 2020 | 86.87 | 87.24 | 85.74 | 86.29 | 1,117,940 | -0.32(-0.36%) |
Nov 20, 2020 | 86.79 | 87.38 | 86.23 | 86.61 | 1,015,413 | +0.20(+0.23%) |
Nov 19, 2020 | 85.73 | 86.58 | 84.97 | 86.40 | 916,639 | +0.50(+0.58%) |
Nov 18, 2020 | 86.27 | 87.16 | 85.70 | 85.91 | 1,163,095 | -0.22(-0.26%) |
Nov 17, 2020 | 86.40 | 87.11 | 85.73 | 86.13 | 1,414,815 | -0.72(-0.83%) |
Nov 16, 2020 | 87.32 | 87.62 | 85.60 | 86.85 | 1,214,517 | -0.21(-0.24%) |
Nov 13, 2020 | 87.18 | 87.69 | 85.96 | 87.05 | 631,982 | -0.17(-0.19%) |
Nov 12, 2020 | 88.72 | 88.99 | 86.23 | 87.22 | 660,618 | -0.90(-1.02%) |
Nov 11, 2020 | 86.60 | 88.21 | 86.48 | 88.12 | 1,088,990 | +2.33(+2.72%) |
Nov 10, 2020 | 84.40 | 86.70 | 84.01 | 85.79 | 1,222,291 | +1.71(+2.03%) |
Nov 09, 2020 | 90.40 | 91.48 | 83.86 | 84.08 | 2,266,178 | -4.88(-5.48%) |
Nov 06, 2020 | 89.01 | 90.48 | 88.18 | 88.96 | 761,771 | +0.06(+0.06%) |
Nov 05, 2020 | 90.44 | 90.50 | 88.48 | 88.90 | 876,326 | -0.21(-0.23%) |
Nov 04, 2020 | 89.04 | 90.79 | 88.82 | 89.11 | 834,475 | +0.61(+0.69%) |
Nov 03, 2020 | 88.26 | 89.32 | 87.71 | 88.50 | 740,753 | +1.18(+1.36%) |
Nov 02, 2020 | 86.47 | 87.97 | 86.36 | 87.31 | 1,065,759 | +2.20(+2.58%) |
Oct 30, 2020 | 86.34 | 86.91 | 84.17 | 85.12 | 1,458,649 | -1.60(-1.84%) |
Oct 29, 2020 | 87.51 | 88.17 | 86.69 | 86.71 | 915,000 | -0.83(-0.95%) |
Oct 28, 2020 | 89.46 | 90.09 | 87.42 | 87.55 | 962,689 | -3.08(-3.40%) |
Oct 27, 2020 | 91.71 | 92.08 | 90.55 | 90.63 | 1,160,820 | -0.87(-0.95%) |
Oct 26, 2020 | 91.87 | 92.39 | 90.88 | 91.51 | 567,882 | -1.13(-1.22%) |
Oct 23, 2020 | 92.20 | 92.85 | 91.77 | 92.64 | 587,234 | +0.86(+0.94%) |
Oct 22, 2020 | 91.95 | 92.25 | 91.35 | 91.77 | 587,991 | -0.33(-0.36%) |
Oct 21, 2020 | 92.37 | 93.06 | 91.99 | 92.11 | 422,931 | -0.28(-0.31%) |
Oct 20, 2020 | 93.27 | 93.71 | 92.28 | 92.39 | 565,153 | -0.75(-0.81%) |
Oct 19, 2020 | 94.28 | 94.98 | 92.95 | 93.14 | 722,137 | -0.88(-0.93%) |
Oct 16, 2020 | 94.37 | 95.24 | 94.01 | 94.02 | 857,629 | +0.11(+0.12%) |
Oct 15, 2020 | 92.76 | 94.36 | 92.55 | 93.91 | 741,359 | +0.54(+0.58%) |
Oct 14, 2020 | 94.18 | 95.03 | 93.24 | 93.37 | 673,396 | -1.05(-1.11%) |
Oct 13, 2020 | 94.56 | 95.88 | 93.65 | 94.41 | 1,375,929 | -0.32(-0.33%) |
Oct 12, 2020 | 92.47 | 94.88 | 92.42 | 94.73 | 1,102,450 | +2.26(+2.44%) |
Oct 09, 2020 | 92.32 | 92.91 | 92.08 | 92.47 | 776,829 | +0.84(+0.92%) |
Oct 08, 2020 | 91.91 | 92.07 | 91.32 | 91.63 | 737,090 | +0.07(+0.08%) |
Oct 07, 2020 | 90.85 | 91.97 | 90.59 | 91.56 | 1,035,933 | +1.20(+1.33%) |
Oct 06, 2020 | 92.31 | 92.31 | 90.18 | 90.36 | 1,152,735 | -1.62(-1.76%) |
Oct 05, 2020 | 91.16 | 92.11 | 90.92 | 91.99 | 865,864 | +1.06(+1.16%) |
Oct 02, 2020 | 89.95 | 91.43 | 89.66 | 90.93 | 1,066,523 | +0.12(+0.14%) |
Oct 01, 2020 | 91.53 | 91.87 | 89.83 | 90.81 | 1,621,717 | -0.42(-0.46%) |
Sep 30, 2020 | 89.95 | 92.20 | 89.77 | 91.23 | 1,980,186 | +1.98(+2.22%) |
Sep 29, 2020 | 90.62 | 90.79 | 86.12 | 89.25 | 5,118,189 | -2.49(-2.71%) |
Sep 28, 2020 | 91.53 | 92.39 | 91.08 | 91.74 | 3,000,741 | +1.70(+1.88%) |
Sep 25, 2020 | 88.83 | 90.32 | 88.51 | 90.04 | 1,149,528 | +1.28(+1.44%) |
Sep 24, 2020 | 87.45 | 90.43 | 87.33 | 88.76 | 1,319,304 | +1.58(+1.81%) |
Sep 23, 2020 | 90.89 | 91.00 | 87.00 | 87.18 | 1,500,482 | -3.24(-3.59%) |
Sep 22, 2020 | 89.33 | 90.69 | 89.17 | 90.43 | 1,441,929 | +0.94(+1.05%) |
Sep 21, 2020 | 88.61 | 89.74 | 88.10 | 89.49 | 1,261,198 | +0.21(+0.23%) |
Sep 18, 2020 | 90.44 | 91.46 | 88.55 | 89.28 | 1,904,816 | -1.30(-1.44%) |
Sep 17, 2020 | 92.11 | 92.47 | 89.83 | 90.59 | 1,884,330 | -2.80(-2.99%) |
Sep 16, 2020 | 94.64 | 95.22 | 93.30 | 93.38 | 1,125,229 | -0.78(-0.83%) |
Sep 15, 2020 | 94.35 | 95.49 | 93.83 | 94.17 | 1,135,347 | +0.12(+0.12%) |
Sep 14, 2020 | 94.00 | 95.33 | 93.53 | 94.05 | 1,111,306 | +0.69(+0.73%) |
Sep 11, 2020 | 93.40 | 93.71 | 92.52 | 93.36 | 794,010 | +0.21(+0.23%) |
Sep 10, 2020 | 94.87 | 95.28 | 92.54 | 93.15 | 843,474 | -2.12(-2.22%) |
Sep 09, 2020 | 93.54 | 96.75 | 93.54 | 95.27 | 1,326,336 | +2.43(+2.62%) |
Sep 08, 2020 | 94.84 | 94.87 | 92.67 | 92.84 | 1,250,513 | -2.04(-2.15%) |
Sep 04, 2020 | 96.07 | 96.53 | 93.44 | 94.87 | 1,224,418 | -1.02(-1.06%) |
Sep 03, 2020 | 98.19 | 99.21 | 95.14 | 95.89 | 948,359 | -2.71(-2.75%) |
Sep 02, 2020 | 97.29 | 98.91 | 96.98 | 98.60 | 901,810 | +1.81(+1.87%) |