Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.55 | 48.00 | 46.07 | 47.80 | 231,676 | +1.31(+2.82%) |
Aug 30, 2021 | 47.26 | 47.46 | 46.09 | 46.49 | 148,918 | -0.41(-0.87%) |
Aug 27, 2021 | 46.56 | 47.85 | 46.19 | 46.90 | 181,190 | +0.40(+0.86%) |
Aug 26, 2021 | 46.50 | 47.45 | 45.80 | 46.50 | 193,656 | +0.23(+0.50%) |
Aug 25, 2021 | 47.35 | 47.35 | 45.49 | 46.27 | 158,197 | -1.07(-2.26%) |
Aug 24, 2021 | 46.38 | 47.39 | 46.11 | 47.34 | 170,241 | +1.17(+2.53%) |
Aug 23, 2021 | 44.75 | 46.27 | 44.57 | 46.17 | 283,451 | +1.73(+3.89%) |
Aug 20, 2021 | 41.88 | 44.64 | 41.82 | 44.44 | 283,267 | +2.53(+6.04%) |
Aug 19, 2021 | 44.63 | 44.74 | 41.66 | 41.91 | 250,943 | -2.81(-6.28%) |
Aug 18, 2021 | 43.98 | 45.08 | 43.00 | 44.72 | 327,046 | +1.09(+2.50%) |
Aug 17, 2021 | 44.94 | 45.40 | 43.48 | 43.63 | 371,970 | -1.78(-3.92%) |
Aug 16, 2021 | 45.38 | 45.99 | 45.21 | 45.41 | 260,492 | -0.18(-0.39%) |
Aug 13, 2021 | 45.93 | 46.30 | 44.95 | 45.59 | 259,638 | -0.55(-1.19%) |
Aug 12, 2021 | 45.60 | 46.37 | 44.30 | 46.14 | 356,610 | +0.14(+0.30%) |
Aug 11, 2021 | 47.92 | 48.31 | 45.60 | 46.00 | 487,548 | -1.94(-4.05%) |
Aug 10, 2021 | 50.00 | 50.18 | 47.90 | 47.94 | 231,846 | -1.62(-3.27%) |
Aug 09, 2021 | 49.92 | 50.95 | 49.01 | 49.56 | 347,508 | -0.49(-0.98%) |
Aug 06, 2021 | 49.35 | 50.22 | 46.82 | 50.05 | 764,269 | +1.76(+3.64%) |
Aug 05, 2021 | 49.44 | 49.83 | 48.02 | 48.29 | 629,170 | -1.43(-2.88%) |
Aug 04, 2021 | 51.02 | 52.32 | 49.63 | 49.72 | 266,844 | -1.38(-2.70%) |
Aug 03, 2021 | 50.63 | 51.97 | 50.23 | 51.10 | 385,910 | +0.30(+0.59%) |
Aug 02, 2021 | 51.53 | 51.73 | 50.69 | 50.80 | 288,104 | -0.32(-0.63%) |
Jul 30, 2021 | 50.92 | 51.83 | 50.92 | 51.12 | 163,019 | -0.03(-0.06%) |
Jul 29, 2021 | 52.37 | 52.43 | 50.59 | 51.15 | 258,784 | -1.09(-2.09%) |
Jul 28, 2021 | 50.58 | 52.75 | 50.58 | 52.24 | 282,300 | +1.74(+3.45%) |
Jul 27, 2021 | 49.97 | 50.93 | 49.50 | 50.50 | 302,620 | +0.14(+0.28%) |
Jul 26, 2021 | 50.09 | 50.37 | 48.71 | 50.36 | 522,021 | +0.27(+0.54%) |
Jul 23, 2021 | 51.51 | 51.93 | 49.02 | 50.09 | 268,710 | -1.09(-2.13%) |
Jul 22, 2021 | 52.76 | 53.20 | 50.53 | 51.18 | 397,853 | -1.43(-2.72%) |
Jul 21, 2021 | 52.70 | 53.28 | 51.75 | 52.61 | 224,141 | +0.16(+0.31%) |
Jul 20, 2021 | 52.26 | 53.49 | 52.25 | 52.45 | 353,503 | +0.45(+0.87%) |
Jul 19, 2021 | 52.47 | 53.00 | 49.76 | 52.00 | 432,372 | -1.06(-2.00%) |
Jul 16, 2021 | 53.91 | 54.92 | 52.97 | 53.06 | 379,298 | -0.51(-0.95%) |
Jul 15, 2021 | 53.97 | 54.87 | 53.12 | 53.57 | 607,457 | -0.33(-0.61%) |
Jul 14, 2021 | 59.00 | 60.20 | 53.56 | 53.90 | 1,008,380 | -5.17(-8.75%) |
Jul 13, 2021 | 59.50 | 59.96 | 57.57 | 59.07 | 396,619 | -0.38(-0.64%) |
Jul 12, 2021 | 61.51 | 61.71 | 58.50 | 59.45 | 660,451 | -2.32(-3.76%) |
Jul 09, 2021 | 62.31 | 63.00 | 61.50 | 61.77 | 263,187 | -0.50(-0.80%) |
Jul 08, 2021 | 59.51 | 63.48 | 59.05 | 62.27 | 367,996 | +1.75(+2.89%) |
Jul 07, 2021 | 62.96 | 63.37 | 60.25 | 60.52 | 531,499 | -2.38(-3.78%) |
Jul 06, 2021 | 63.71 | 63.78 | 62.11 | 62.90 | 243,892 | -0.23(-0.36%) |
Jul 02, 2021 | 63.83 | 63.99 | 62.24 | 63.13 | 300,200 | -0.62(-0.97%) |
Jul 01, 2021 | 66.25 | 67.28 | 63.16 | 63.75 | 435,411 | -2.60(-3.92%) |
Jun 30, 2021 | 65.36 | 66.68 | 63.99 | 66.35 | 410,735 | +1.33(+2.05%) |
Jun 29, 2021 | 65.65 | 66.15 | 64.11 | 65.02 | 309,415 | -0.63(-0.96%) |
Jun 28, 2021 | 67.49 | 68.63 | 65.09 | 65.65 | 347,502 | -1.67(-2.48%) |
Jun 25, 2021 | 66.80 | 68.48 | 65.04 | 67.32 | 592,095 | +0.88(+1.32%) |
Jun 24, 2021 | 63.97 | 67.29 | 63.89 | 66.44 | 542,610 | +2.89(+4.55%) |
Jun 23, 2021 | 63.21 | 64.10 | 62.79 | 63.55 | 578,267 | -0.01(-0.02%) |
Jun 22, 2021 | 63.24 | 63.79 | 62.23 | 63.56 | 322,883 | +0.52(+0.82%) |
Jun 21, 2021 | 64.47 | 64.91 | 62.06 | 63.04 | 393,275 | -1.87(-2.88%) |
Jun 18, 2021 | 63.23 | 68.74 | 63.23 | 64.91 | 1,738,545 | +1.31(+2.06%) |
Jun 17, 2021 | 63.25 | 64.62 | 62.53 | 63.60 | 463,488 | +0.36(+0.57%) |
Jun 16, 2021 | 62.85 | 64.09 | 61.80 | 63.24 | 413,494 | +0.05(+0.08%) |
Jun 15, 2021 | 63.41 | 64.47 | 62.60 | 63.19 | 498,281 | -0.31(-0.49%) |
Jun 14, 2021 | 64.07 | 65.48 | 63.47 | 63.50 | 443,016 | -0.40(-0.63%) |
Jun 11, 2021 | 64.48 | 65.32 | 63.90 | 63.90 | 423,137 | +0.00(+0.00%) |
Jun 10, 2021 | 61.12 | 64.38 | 61.00 | 63.90 | 1,369,320 | +0.80(+1.27%) |
Jun 09, 2021 | 64.58 | 65.35 | 63.09 | 63.10 | 606,504 | -0.66(-1.04%) |
Jun 08, 2021 | 64.74 | 65.35 | 62.67 | 63.76 | 582,795 | -0.53(-0.82%) |
Jun 07, 2021 | 62.45 | 64.88 | 61.95 | 64.29 | 663,219 | +2.20(+3.54%) |
Jun 04, 2021 | 62.33 | 63.05 | 61.16 | 62.09 | 793,723 | +0.29(+0.47%) |
Jun 03, 2021 | 62.55 | 63.79 | 60.77 | 61.80 | 1,307,486 | -0.97(-1.55%) |
Jun 02, 2021 | 62.00 | 64.75 | 59.64 | 62.77 | 3,599,816 | -13.48(-17.68%) |
Jun 01, 2021 | 75.54 | 77.32 | 75.28 | 76.25 | 475,617 | +0.79(+1.05%) |
May 28, 2021 | 74.14 | 78.00 | 74.14 | 75.46 | 347,489 | +0.26(+0.35%) |
May 27, 2021 | 74.52 | 75.21 | 73.80 | 75.20 | 555,011 | +1.06(+1.43%) |
May 26, 2021 | 73.64 | 74.85 | 72.84 | 74.14 | 477,562 | +0.56(+0.76%) |
May 25, 2021 | 74.50 | 76.18 | 73.52 | 73.58 | 413,526 | -0.90(-1.21%) |
May 24, 2021 | 74.86 | 76.61 | 74.02 | 74.48 | 289,022 | +0.44(+0.59%) |
May 21, 2021 | 77.16 | 77.16 | 72.77 | 74.04 | 523,924 | -2.29(-3.00%) |
May 20, 2021 | 75.18 | 76.51 | 73.86 | 76.33 | 283,662 | +1.38(+1.84%) |
May 19, 2021 | 73.34 | 75.22 | 72.81 | 74.95 | 330,508 | -0.01(-0.01%) |
May 18, 2021 | 73.79 | 77.61 | 73.78 | 74.96 | 566,270 | +0.78(+1.05%) |
May 17, 2021 | 79.25 | 80.44 | 72.16 | 74.18 | 730,817 | -7.13(-8.77%) |
May 14, 2021 | 77.69 | 82.62 | 77.20 | 81.31 | 1,045,261 | +4.07(+5.27%) |
May 13, 2021 | 76.20 | 79.52 | 75.32 | 77.24 | 667,833 | +1.24(+1.63%) |
May 12, 2021 | 74.26 | 77.08 | 73.98 | 76.00 | 545,383 | -0.94(-1.22%) |
May 11, 2021 | 74.05 | 79.75 | 72.73 | 76.94 | 424,385 | -1.01(-1.30%) |
May 10, 2021 | 78.54 | 80.86 | 76.72 | 77.95 | 534,948 | -2.05(-2.56%) |
May 07, 2021 | 75.00 | 83.72 | 72.28 | 80.00 | 1,260,350 | +5.08(+6.78%) |
May 06, 2021 | 74.19 | 75.43 | 70.56 | 74.92 | 540,264 | +0.10(+0.13%) |
May 05, 2021 | 72.67 | 77.43 | 72.16 | 74.82 | 738,158 | +2.71(+3.76%) |
May 04, 2021 | 74.81 | 74.81 | 70.35 | 72.11 | 694,419 | -3.02(-4.02%) |
May 03, 2021 | 78.07 | 78.97 | 74.68 | 75.13 | 462,458 | -2.73(-3.51%) |
Apr 30, 2021 | 76.94 | 78.34 | 76.00 | 77.86 | 525,900 | +0.95(+1.24%) |
Apr 29, 2021 | 80.00 | 80.55 | 76.14 | 76.91 | 511,389 | -2.92(-3.66%) |
Apr 28, 2021 | 79.50 | 80.17 | 77.20 | 79.83 | 696,538 | +0.24(+0.30%) |
Apr 27, 2021 | 83.07 | 83.07 | 79.13 | 79.59 | 803,407 | -3.04(-3.68%) |
Apr 26, 2021 | 80.94 | 84.31 | 78.87 | 82.63 | 1,167,937 | +2.90(+3.64%) |
Apr 23, 2021 | 82.23 | 83.22 | 79.02 | 79.73 | 1,075,700 | -2.99(-3.61%) |
Apr 22, 2021 | 85.16 | 85.80 | 80.79 | 82.72 | 409,010 | -1.53(-1.82%) |
Apr 21, 2021 | 82.06 | 85.88 | 81.73 | 84.25 | 679,914 | +2.01(+2.44%) |
Apr 20, 2021 | 88.88 | 91.51 | 81.57 | 82.24 | 629,067 | -7.34(-8.19%) |
Apr 19, 2021 | 90.25 | 92.11 | 88.77 | 89.58 | 511,909 | -1.36(-1.50%) |
Apr 16, 2021 | 90.63 | 91.61 | 89.61 | 90.94 | 541,300 | +0.18(+0.20%) |
Apr 15, 2021 | 92.88 | 94.79 | 90.30 | 90.76 | 705,625 | -0.10(-0.11%) |
Apr 14, 2021 | 84.38 | 92.63 | 83.36 | 90.86 | 1,473,991 | +5.15(+6.01%) |
Apr 13, 2021 | 78.75 | 88.00 | 77.43 | 85.71 | 2,875,516 | +5.35(+6.66%) |
Apr 12, 2021 | 85.44 | 88.90 | 79.29 | 80.36 | 7,089,349 | -52.40(-39.47%) |
Apr 09, 2021 | 134.38 | 134.38 | 130.99 | 132.76 | 133,900 | -1.66(-1.23%) |
Apr 08, 2021 | 131.53 | 134.43 | 129.28 | 134.42 | 239,500 | +5.54(+4.30%) |
Apr 07, 2021 | 132.89 | 133.45 | 127.01 | 128.88 | 406,478 | -4.30(-3.23%) |
Apr 06, 2021 | 138.66 | 139.57 | 132.52 | 133.18 | 261,195 | -3.77(-2.75%) |
Apr 05, 2021 | 140.32 | 140.40 | 135.20 | 136.95 | 194,555 | -0.26(-0.19%) |
Apr 01, 2021 | 140.71 | 144.69 | 135.36 | 137.21 | 324,900 | -1.65(-1.19%) |
Mar 31, 2021 | 138.98 | 144.04 | 137.93 | 138.86 | 532,179 | +1.49(+1.08%) |
Mar 30, 2021 | 131.28 | 137.94 | 129.25 | 137.37 | 262,843 | +5.72(+4.34%) |
Mar 29, 2021 | 136.79 | 138.48 | 129.68 | 131.65 | 258,394 | -4.74(-3.48%) |
Mar 26, 2021 | 136.89 | 138.73 | 131.55 | 136.39 | 304,900 | -0.64(-0.47%) |
Mar 25, 2021 | 126.50 | 138.21 | 126.25 | 137.03 | 454,781 | +8.17(+6.34%) |
Mar 24, 2021 | 139.75 | 139.75 | 128.43 | 128.86 | 249,967 | -12.07(-8.56%) |
Mar 23, 2021 | 141.93 | 147.98 | 140.54 | 140.93 | 441,253 | -1.61(-1.13%) |
Mar 22, 2021 | 141.82 | 146.40 | 140.52 | 142.54 | 352,321 | -0.21(-0.15%) |
Mar 19, 2021 | 134.21 | 143.49 | 133.00 | 142.75 | 1,228,500 | +11.66(+8.89%) |
Mar 18, 2021 | 132.19 | 136.92 | 130.33 | 131.09 | 318,536 | -3.13(-2.33%) |
Mar 17, 2021 | 135.01 | 136.14 | 129.70 | 134.22 | 438,161 | -1.65(-1.21%) |
Mar 16, 2021 | 144.70 | 145.20 | 134.49 | 135.87 | 516,378 | -8.79(-6.08%) |
Mar 15, 2021 | 141.59 | 146.46 | 139.72 | 144.66 | 343,898 | +3.54(+2.51%) |
Mar 12, 2021 | 137.97 | 142.37 | 132.11 | 141.12 | 291,000 | +0.26(+0.18%) |
Mar 11, 2021 | 138.11 | 141.75 | 135.62 | 140.86 | 374,401 | +5.52(+4.08%) |
Mar 10, 2021 | 135.37 | 140.15 | 134.84 | 135.34 | 548,597 | +3.08(+2.33%) |
Mar 09, 2021 | 129.60 | 134.07 | 125.10 | 132.26 | 958,998 | +5.26(+4.14%) |
Mar 08, 2021 | 135.29 | 137.74 | 125.56 | 127.00 | 928,163 | -11.75(-8.47%) |
Mar 05, 2021 | 143.28 | 144.44 | 131.93 | 138.75 | 616,000 | -4.41(-3.08%) |
Mar 04, 2021 | 141.91 | 148.62 | 139.14 | 143.16 | 482,726 | -0.09(-0.06%) |
Mar 03, 2021 | 148.75 | 149.00 | 141.99 | 143.25 | 329,501 | -5.69(-3.82%) |
Mar 02, 2021 | 152.78 | 154.58 | 147.35 | 148.94 | 546,067 | -3.98(-2.60%) |
Mar 01, 2021 | 161.37 | 161.78 | 151.25 | 152.92 | 704,228 | -7.98(-4.96%) |
Feb 26, 2021 | 145.69 | 163.37 | 143.63 | 160.90 | 1,082,300 | +13.17(+8.91%) |
Feb 25, 2021 | 153.00 | 155.49 | 143.44 | 147.73 | 971,587 | -5.27(-3.44%) |
Feb 24, 2021 | 155.00 | 159.49 | 152.71 | 153.00 | 484,152 | -2.46(-1.58%) |
Feb 23, 2021 | 155.48 | 159.50 | 151.28 | 155.46 | 668,941 | -3.57(-2.24%) |
Feb 22, 2021 | 165.00 | 168.32 | 155.50 | 159.03 | 759,299 | -9.00(-5.36%) |
Feb 19, 2021 | 170.65 | 172.09 | 167.09 | 168.03 | 460,200 | -2.27(-1.33%) |
Feb 18, 2021 | 168.25 | 172.01 | 167.20 | 170.30 | 327,939 | +0.30(+0.18%) |
Feb 17, 2021 | 171.90 | 174.68 | 167.29 | 170.00 | 374,933 | -2.80(-1.62%) |
Feb 16, 2021 | 173.79 | 175.10 | 169.54 | 172.80 | 323,223 | +0.45(+0.26%) |
Feb 12, 2021 | 174.05 | 176.56 | 172.01 | 172.35 | 447,700 | -3.31(-1.88%) |
Feb 11, 2021 | 178.87 | 180.96 | 174.34 | 175.66 | 335,455 | -1.12(-0.63%) |
Feb 10, 2021 | 181.26 | 183.72 | 173.44 | 176.78 | 244,476 | -3.20(-1.78%) |
Feb 09, 2021 | 180.59 | 182.59 | 176.96 | 179.98 | 290,756 | +0.01(+0.01%) |
Feb 08, 2021 | 182.54 | 188.30 | 178.54 | 179.97 | 390,174 | +0.50(+0.28%) |
Feb 05, 2021 | 177.73 | 181.13 | 173.87 | 179.47 | 440,600 | +4.10(+2.34%) |
Feb 04, 2021 | 177.00 | 178.92 | 168.02 | 175.37 | 656,017 | -1.12(-0.63%) |
Feb 03, 2021 | 177.01 | 179.00 | 165.05 | 176.49 | 951,725 | -1.17(-0.66%) |
Feb 02, 2021 | 186.19 | 189.58 | 175.41 | 177.66 | 741,335 | -4.35(-2.39%) |
Feb 01, 2021 | 172.00 | 201.85 | 171.00 | 182.01 | 2,227,303 | +13.59(+8.07%) |
Jan 29, 2021 | 252.65 | 253.73 | 135.65 | 168.42 | 7,505,900 | -82.58(-32.90%) |
Jan 28, 2021 | 266.20 | 277.81 | 245.02 | 251.00 | 572,391 | -14.56(-5.48%) |
Jan 27, 2021 | 243.37 | 286.19 | 238.90 | 265.56 | 816,541 | +16.23(+6.51%) |
Jan 26, 2021 | 244.70 | 254.73 | 243.51 | 249.33 | 271,173 | +4.71(+1.93%) |
Jan 25, 2021 | 253.45 | 262.37 | 240.44 | 244.62 | 395,025 | -8.12(-3.21%) |
Jan 22, 2021 | 251.53 | 256.56 | 245.67 | 252.74 | 233,600 | +0.86(+0.34%) |
Jan 21, 2021 | 270.44 | 270.86 | 251.50 | 251.88 | 350,226 | -16.58(-6.18%) |
Jan 20, 2021 | 259.87 | 282.64 | 259.87 | 268.46 | 473,088 | +10.85(+4.21%) |
Jan 19, 2021 | 250.60 | 261.15 | 249.21 | 257.61 | 282,711 | +7.04(+2.81%) |
Jan 15, 2021 | 246.96 | 255.00 | 242.03 | 250.57 | 235,500 | +3.47(+1.40%) |
Jan 14, 2021 | 234.73 | 249.59 | 233.71 | 247.10 | 242,555 | +11.57(+4.91%) |
Jan 13, 2021 | 233.11 | 237.39 | 229.43 | 235.53 | 235,005 | +2.48(+1.06%) |
Jan 12, 2021 | 232.24 | 236.30 | 228.42 | 233.05 | 202,488 | +0.90(+0.39%) |
Jan 11, 2021 | 215.40 | 233.86 | 213.45 | 232.15 | 475,438 | +17.26(+8.03%) |
Jan 08, 2021 | 222.00 | 223.80 | 207.39 | 214.89 | 518,500 | -5.12(-2.33%) |
Jan 07, 2021 | 219.10 | 222.09 | 212.81 | 220.01 | 385,487 | +1.53(+0.70%) |
Jan 06, 2021 | 224.25 | 225.84 | 215.58 | 218.48 | 359,859 | -5.69(-2.54%) |
Jan 05, 2021 | 227.71 | 233.04 | 221.40 | 224.17 | 402,590 | -3.80(-1.67%) |
Jan 04, 2021 | 235.21 | 236.75 | 222.16 | 227.97 | 302,016 | -9.24(-3.90%) |
Dec 31, 2020 | 237.21 | 237.21 | 237.21 | 381,141 | +1.81(+0.77%) | |
Dec 30, 2020 | 243.86 | 249.45 | 234.65 | 235.40 | 381,141 | -6.78(-2.80%) |
Dec 29, 2020 | 244.23 | 245.92 | 234.56 | 242.18 | 253,452 | -1.75(-0.72%) |
Dec 28, 2020 | 244.78 | 246.33 | 238.67 | 243.93 | 277,168 | +1.81(+0.75%) |
Dec 24, 2020 | 241.18 | 245.92 | 240.50 | 242.12 | 172,700 | -0.68(-0.28%) |
Dec 23, 2020 | 235.33 | 245.75 | 229.27 | 242.80 | 233,382 | +8.78(+3.75%) |
Dec 22, 2020 | 231.48 | 234.83 | 227.06 | 234.02 | 351,371 | +4.37(+1.90%) |
Dec 21, 2020 | 228.03 | 232.64 | 222.50 | 229.65 | 356,166 | -2.40(-1.03%) |
Dec 18, 2020 | 241.85 | 242.00 | 228.33 | 232.05 | 770,000 | -7.10(-2.97%) |
Dec 17, 2020 | 225.79 | 242.03 | 224.57 | 239.15 | 646,409 | +16.65(+7.48%) |
Dec 16, 2020 | 217.49 | 223.13 | 211.79 | 222.50 | 509,405 | +4.98(+2.29%) |
Dec 15, 2020 | 190.13 | 219.16 | 189.83 | 217.52 | 1,127,946 | +29.51(+15.70%) |
Dec 14, 2020 | 189.51 | 195.82 | 187.33 | 188.01 | 315,709 | -1.36(-0.72%) |
Dec 11, 2020 | 197.10 | 198.52 | 187.23 | 189.37 | 619,800 | -7.83(-3.97%) |
Dec 10, 2020 | 197.61 | 199.78 | 190.00 | 197.20 | 263,686 | +0.30(+0.15%) |
Dec 09, 2020 | 193.31 | 197.83 | 191.39 | 196.90 | 336,485 | +2.57(+1.32%) |
Dec 08, 2020 | 186.10 | 195.46 | 184.02 | 194.33 | 448,825 | +9.76(+5.29%) |
Dec 07, 2020 | 181.50 | 187.00 | 180.46 | 184.57 | 477,874 | +3.77(+2.09%) |
Dec 04, 2020 | 182.85 | 185.90 | 179.01 | 180.80 | 558,700 | -3.70(-2.01%) |
Dec 03, 2020 | 193.00 | 194.99 | 181.18 | 184.50 | 1,009,271 | -7.71(-4.01%) |
Dec 02, 2020 | 183.00 | 198.80 | 180.60 | 192.21 | 3,223,883 | -48.43(-20.13%) |
Dec 01, 2020 | 244.51 | 244.51 | 237.76 | 240.64 | 247,280 | -3.87(-1.58%) |
Nov 30, 2020 | 239.88 | 245.52 | 235.50 | 244.51 | 290,318 | +10.65(+4.55%) |
Nov 27, 2020 | 225.87 | 234.12 | 225.87 | 233.86 | 107,700 | +10.50(+4.70%) |
Nov 25, 2020 | 224.92 | 226.75 | 221.23 | 223.36 | 144,400 | -2.00(-0.89%) |
Nov 24, 2020 | 236.60 | 236.60 | 223.76 | 225.36 | 278,991 | -10.91(-4.62%) |
Nov 23, 2020 | 223.60 | 239.27 | 218.16 | 236.27 | 277,343 | +11.65(+5.19%) |
Nov 20, 2020 | 224.00 | 231.78 | 224.00 | 224.62 | 250,700 | -1.21(-0.54%) |
Nov 19, 2020 | 219.28 | 228.13 | 218.25 | 225.83 | 296,105 | +7.40(+3.39%) |
Nov 18, 2020 | 222.69 | 223.87 | 212.99 | 218.43 | 341,064 | -1.57(-0.71%) |
Nov 17, 2020 | 236.84 | 237.00 | 219.00 | 220.00 | 683,231 | -22.73(-9.36%) |
Nov 16, 2020 | 264.34 | 274.21 | 241.80 | 242.73 | 354,666 | -18.44(-7.06%) |
Nov 13, 2020 | 260.68 | 264.49 | 256.19 | 261.17 | 227,000 | +2.91(+1.13%) |
Nov 12, 2020 | 257.23 | 258.61 | 250.48 | 258.26 | 172,402 | +1.03(+0.40%) |
Nov 11, 2020 | 257.60 | 266.68 | 250.91 | 257.23 | 239,665 | +6.15(+2.45%) |
Nov 10, 2020 | 233.02 | 252.85 | 224.59 | 251.08 | 352,090 | +12.26(+5.13%) |
Nov 09, 2020 | 259.36 | 267.05 | 236.99 | 238.82 | 626,236 | -16.70(-6.54%) |
Nov 06, 2020 | 249.84 | 263.86 | 235.97 | 255.52 | 456,700 | +19.69(+8.35%) |
Nov 05, 2020 | 230.97 | 239.16 | 229.04 | 235.83 | 317,516 | +9.87(+4.37%) |
Nov 04, 2020 | 223.50 | 233.35 | 221.08 | 225.96 | 292,416 | +4.96(+2.24%) |
Nov 03, 2020 | 215.35 | 222.11 | 212.51 | 221.00 | 252,229 | +9.00(+4.25%) |
Nov 02, 2020 | 214.10 | 222.06 | 208.02 | 212.00 | 160,829 | +0.55(+0.26%) |
Oct 30, 2020 | 221.23 | 224.79 | 208.78 | 211.45 | 254,400 | -10.99(-4.94%) |
Oct 29, 2020 | 222.33 | 225.78 | 219.23 | 222.44 | 175,564 | +0.34(+0.15%) |
Oct 28, 2020 | 220.85 | 223.81 | 217.45 | 222.10 | 315,483 | -2.99(-1.33%) |
Oct 27, 2020 | 222.92 | 230.85 | 220.76 | 225.09 | 224,848 | +6.65(+3.04%) |
Oct 26, 2020 | 217.22 | 226.11 | 213.74 | 218.44 | 167,429 | -1.71(-0.78%) |
Oct 23, 2020 | 213.48 | 223.06 | 211.32 | 220.15 | 228,200 | +5.63(+2.62%) |
Oct 22, 2020 | 220.61 | 220.61 | 207.00 | 214.52 | 399,072 | -3.52(-1.61%) |
Oct 21, 2020 | 224.00 | 228.10 | 216.06 | 218.04 | 316,399 | -5.06(-2.27%) |
Oct 20, 2020 | 232.37 | 232.43 | 222.15 | 223.10 | 240,163 | -8.10(-3.50%) |
Oct 19, 2020 | 235.83 | 238.18 | 226.71 | 231.20 | 289,917 | -4.63(-1.96%) |
Oct 16, 2020 | 244.25 | 244.25 | 235.53 | 235.83 | 313,700 | -8.20(-3.36%) |
Oct 15, 2020 | 241.42 | 245.99 | 237.22 | 244.03 | 131,427 | -0.16(-0.07%) |
Oct 14, 2020 | 258.59 | 261.05 | 240.56 | 244.19 | 300,785 | -13.76(-5.33%) |
Oct 13, 2020 | 258.30 | 259.38 | 253.42 | 257.95 | 223,489 | -1.55(-0.60%) |
Oct 12, 2020 | 258.89 | 259.78 | 251.66 | 259.50 | 253,573 | +7.62(+3.03%) |
Oct 09, 2020 | 246.68 | 252.11 | 245.37 | 251.88 | 168,600 | +7.11(+2.90%) |
Oct 08, 2020 | 246.61 | 248.21 | 238.33 | 244.77 | 204,501 | -0.49(-0.20%) |
Oct 07, 2020 | 237.96 | 246.35 | 234.54 | 245.26 | 243,356 | +11.26(+4.81%) |
Oct 06, 2020 | 226.36 | 238.99 | 223.05 | 234.00 | 315,553 | +8.28(+3.67%) |
Oct 05, 2020 | 228.00 | 229.22 | 221.61 | 225.72 | 316,401 | -1.31(-0.58%) |
Oct 02, 2020 | 228.65 | 228.65 | 222.84 | 227.03 | 245,900 | -3.59(-1.56%) |
Oct 01, 2020 | 238.66 | 241.00 | 226.02 | 230.62 | 288,447 | -7.49(-3.15%) |
Sep 30, 2020 | 231.76 | 241.93 | 230.09 | 238.11 | 345,626 | +4.53(+1.94%) |
Sep 29, 2020 | 230.77 | 239.01 | 230.67 | 233.58 | 162,500 | +4.84(+2.12%) |
Sep 28, 2020 | 230.13 | 233.35 | 225.62 | 228.74 | 165,089 | +1.58(+0.70%) |
Sep 25, 2020 | 221.33 | 227.98 | 221.33 | 227.16 | 151,300 | +4.62(+2.08%) |
Sep 24, 2020 | 216.14 | 224.25 | 214.59 | 222.54 | 167,265 | +4.74(+2.18%) |
Sep 23, 2020 | 220.90 | 227.24 | 217.43 | 217.80 | 249,831 | -4.41(-1.98%) |
Sep 22, 2020 | 225.90 | 225.90 | 214.27 | 222.21 | 250,613 | -3.12(-1.38%) |
Sep 21, 2020 | 228.39 | 232.82 | 214.75 | 225.33 | 566,031 | -8.00(-3.43%) |
Sep 18, 2020 | 230.81 | 241.82 | 226.72 | 233.33 | 718,800 | +5.67(+2.49%) |
Sep 17, 2020 | 223.60 | 227.98 | 221.00 | 227.66 | 216,138 | +0.48(+0.21%) |
Sep 16, 2020 | 228.22 | 232.49 | 225.85 | 227.18 | 292,700 | +0.90(+0.40%) |
Sep 15, 2020 | 225.33 | 229.19 | 221.71 | 226.28 | 347,921 | +6.13(+2.78%) |
Sep 14, 2020 | 211.66 | 222.36 | 211.66 | 220.15 | 238,014 | +9.86(+4.69%) |
Sep 11, 2020 | 212.77 | 215.94 | 207.57 | 210.29 | 210,600 | -0.81(-0.38%) |
Sep 10, 2020 | 216.97 | 221.64 | 210.72 | 211.10 | 232,598 | -4.75(-2.20%) |
Sep 09, 2020 | 209.48 | 217.84 | 207.99 | 215.85 | 272,799 | +8.85(+4.28%) |
Sep 08, 2020 | 205.97 | 210.36 | 202.72 | 207.00 | 288,046 | -5.43(-2.56%) |
Sep 04, 2020 | 219.72 | 222.40 | 202.56 | 212.43 | 366,200 | -3.99(-1.84%) |
Sep 03, 2020 | 219.85 | 220.41 | 203.83 | 216.42 | 512,970 | -4.97(-2.24%) |
Sep 02, 2020 | 230.00 | 230.00 | 216.54 | 221.39 | 327,641 | -5.31(-2.34%) |