Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 99.61 | 100.71 | 98.42 | 100.21 | 379,548 | -0.01(-0.01%) |
Aug 30, 2021 | 101.12 | 101.58 | 99.69 | 100.22 | 317,502 | -0.83(-0.82%) |
Aug 27, 2021 | 97.81 | 101.14 | 97.79 | 101.06 | 256,073 | +2.92(+2.98%) |
Aug 26, 2021 | 98.77 | 99.30 | 97.41 | 98.13 | 251,600 | -0.54(-0.55%) |
Aug 25, 2021 | 96.47 | 98.73 | 96.47 | 98.67 | 222,548 | +1.95(+2.01%) |
Aug 24, 2021 | 98.41 | 99.07 | 96.61 | 96.72 | 300,999 | -1.20(-1.23%) |
Aug 23, 2021 | 98.18 | 98.50 | 96.04 | 97.93 | 348,059 | +0.22(+0.22%) |
Aug 20, 2021 | 97.72 | 99.03 | 96.31 | 97.71 | 418,767 | -0.22(-0.22%) |
Aug 19, 2021 | 97.70 | 99.89 | 95.66 | 97.93 | 505,514 | -0.40(-0.40%) |
Aug 18, 2021 | 96.01 | 98.63 | 95.08 | 98.32 | 500,670 | +2.32(+2.41%) |
Aug 17, 2021 | 96.63 | 98.36 | 95.68 | 96.01 | 283,790 | -1.47(-1.50%) |
Aug 16, 2021 | 96.31 | 97.90 | 95.78 | 97.47 | 248,569 | +0.61(+0.63%) |
Aug 13, 2021 | 96.06 | 97.18 | 94.68 | 96.86 | 223,603 | +1.03(+1.07%) |
Aug 12, 2021 | 95.79 | 96.46 | 95.04 | 95.83 | 224,006 | +0.35(+0.36%) |
Aug 11, 2021 | 94.24 | 95.87 | 93.44 | 95.48 | 313,244 | +2.00(+2.14%) |
Aug 10, 2021 | 93.99 | 94.69 | 93.39 | 93.49 | 370,948 | -0.46(-0.49%) |
Aug 09, 2021 | 95.06 | 95.06 | 93.15 | 93.95 | 404,640 | -1.54(-1.62%) |
Aug 06, 2021 | 95.93 | 98.51 | 95.23 | 95.49 | 386,885 | +0.28(+0.30%) |
Aug 05, 2021 | 93.59 | 96.49 | 92.29 | 95.21 | 845,823 | -2.66(-2.71%) |
Aug 04, 2021 | 98.06 | 98.76 | 96.16 | 97.87 | 513,459 | -0.89(-0.90%) |
Aug 03, 2021 | 101.51 | 101.51 | 97.16 | 98.75 | 421,932 | -2.62(-2.58%) |
Aug 02, 2021 | 102.81 | 104.63 | 101.33 | 101.37 | 246,288 | -1.15(-1.12%) |
Jul 30, 2021 | 102.65 | 103.96 | 101.82 | 102.52 | 157,322 | -1.12(-1.08%) |
Jul 29, 2021 | 103.38 | 104.89 | 103.11 | 103.64 | 167,850 | +1.02(+0.99%) |
Jul 28, 2021 | 104.03 | 104.03 | 101.38 | 102.62 | 227,564 | -1.55(-1.49%) |
Jul 27, 2021 | 104.72 | 105.10 | 102.66 | 104.18 | 178,708 | -0.70(-0.66%) |
Jul 26, 2021 | 103.67 | 105.00 | 103.08 | 104.87 | 182,191 | +1.71(+1.66%) |
Jul 23, 2021 | 102.27 | 103.29 | 101.89 | 103.16 | 187,271 | +1.44(+1.42%) |
Jul 22, 2021 | 99.94 | 102.25 | 99.59 | 101.72 | 234,281 | +1.12(+1.11%) |
Jul 21, 2021 | 100.39 | 102.39 | 100.03 | 100.60 | 154,325 | +1.07(+1.08%) |
Jul 20, 2021 | 96.38 | 100.20 | 96.38 | 99.52 | 340,900 | +3.02(+3.13%) |
Jul 19, 2021 | 96.67 | 98.04 | 95.36 | 96.50 | 323,090 | -2.32(-2.34%) |
Jul 16, 2021 | 99.16 | 101.89 | 98.77 | 98.82 | 319,806 | +0.14(+0.14%) |
Jul 15, 2021 | 99.04 | 99.04 | 96.39 | 98.68 | 434,647 | -0.89(-0.90%) |
Jul 14, 2021 | 101.65 | 103.09 | 98.86 | 99.57 | 460,344 | -1.92(-1.89%) |
Jul 13, 2021 | 102.25 | 102.39 | 101.39 | 101.49 | 497,532 | -0.99(-0.97%) |
Jul 12, 2021 | 101.86 | 103.89 | 101.86 | 102.48 | 237,070 | -0.40(-0.39%) |
Jul 09, 2021 | 101.12 | 103.30 | 101.12 | 102.89 | 298,286 | +2.21(+2.20%) |
Jul 08, 2021 | 99.17 | 101.60 | 98.00 | 100.67 | 390,792 | -0.41(-0.40%) |
Jul 07, 2021 | 103.63 | 104.32 | 100.92 | 101.08 | 615,171 | -3.43(-3.28%) |
Jul 06, 2021 | 104.53 | 104.96 | 102.57 | 104.51 | 560,852 | -0.26(-0.25%) |
Jul 02, 2021 | 106.51 | 106.51 | 104.64 | 104.77 | 327,733 | -1.53(-1.44%) |
Jul 01, 2021 | 105.74 | 106.99 | 104.98 | 106.30 | 425,508 | +1.35(+1.28%) |
Jun 30, 2021 | 108.11 | 108.24 | 104.76 | 104.95 | 640,587 | -3.16(-2.93%) |
Jun 29, 2021 | 110.90 | 112.35 | 107.95 | 108.11 | 478,253 | -3.06(-2.75%) |
Jun 28, 2021 | 112.73 | 112.73 | 109.57 | 111.17 | 391,561 | -1.91(-1.69%) |
Jun 25, 2021 | 114.15 | 115.22 | 112.45 | 113.09 | 700,842 | -0.67(-0.59%) |
Jun 24, 2021 | 113.51 | 114.21 | 112.58 | 113.75 | 167,161 | +0.69(+0.61%) |
Jun 23, 2021 | 114.14 | 114.42 | 111.47 | 113.07 | 288,202 | -1.40(-1.23%) |
Jun 22, 2021 | 112.46 | 114.75 | 111.87 | 114.47 | 268,791 | +2.09(+1.86%) |
Jun 21, 2021 | 109.91 | 112.57 | 109.25 | 112.38 | 295,770 | +2.91(+2.66%) |
Jun 18, 2021 | 111.48 | 111.79 | 109.03 | 109.47 | 551,015 | -2.75(-2.45%) |
Jun 17, 2021 | 112.05 | 112.86 | 110.50 | 112.22 | 439,024 | +1.00(+0.90%) |
Jun 16, 2021 | 110.69 | 111.95 | 109.50 | 111.22 | 250,724 | -0.06(-0.05%) |
Jun 15, 2021 | 111.94 | 112.53 | 111.12 | 111.28 | 325,035 | -0.28(-0.25%) |
Jun 14, 2021 | 112.80 | 113.75 | 111.16 | 111.56 | 225,222 | -0.63(-0.56%) |
Jun 11, 2021 | 110.57 | 112.72 | 110.10 | 112.19 | 243,268 | +2.03(+1.84%) |
Jun 10, 2021 | 111.97 | 111.97 | 109.89 | 110.17 | 284,470 | -1.36(-1.22%) |
Jun 09, 2021 | 114.20 | 114.93 | 111.33 | 111.52 | 329,108 | -2.91(-2.54%) |
Jun 08, 2021 | 109.62 | 115.55 | 109.16 | 114.43 | 609,234 | +5.14(+4.70%) |
Jun 07, 2021 | 107.71 | 109.51 | 107.21 | 109.29 | 409,046 | +1.74(+1.62%) |
Jun 04, 2021 | 106.60 | 107.87 | 105.67 | 107.55 | 314,184 | +1.10(+1.04%) |
Jun 03, 2021 | 106.81 | 106.88 | 105.56 | 106.45 | 252,651 | -0.85(-0.79%) |
Jun 02, 2021 | 106.65 | 109.36 | 106.11 | 107.29 | 444,449 | +1.02(+0.96%) |
Jun 01, 2021 | 107.79 | 108.08 | 105.54 | 106.28 | 295,576 | -0.71(-0.66%) |
May 28, 2021 | 106.12 | 107.22 | 104.90 | 106.98 | 237,426 | +0.81(+0.76%) |
May 27, 2021 | 107.88 | 108.48 | 105.97 | 106.17 | 278,109 | -1.18(-1.10%) |
May 26, 2021 | 107.37 | 108.43 | 107.09 | 107.35 | 162,785 | +0.78(+0.73%) |
May 25, 2021 | 108.89 | 109.23 | 106.29 | 106.57 | 286,114 | -1.74(-1.61%) |
May 24, 2021 | 108.75 | 109.66 | 107.94 | 108.31 | 189,844 | +0.39(+0.36%) |
May 21, 2021 | 108.56 | 109.31 | 107.42 | 107.93 | 199,329 | +0.04(+0.03%) |
May 20, 2021 | 108.14 | 108.83 | 107.09 | 107.89 | 224,872 | -0.29(-0.27%) |
May 19, 2021 | 106.20 | 108.26 | 104.55 | 108.18 | 264,983 | +0.82(+0.76%) |
May 18, 2021 | 109.14 | 109.82 | 107.22 | 107.36 | 344,332 | -1.58(-1.45%) |
May 17, 2021 | 110.55 | 111.28 | 108.06 | 108.94 | 362,748 | -2.63(-2.35%) |
May 14, 2021 | 108.13 | 112.18 | 107.68 | 111.57 | 393,674 | +4.51(+4.21%) |
May 13, 2021 | 105.25 | 109.26 | 103.77 | 107.05 | 964,461 | -2.71(-2.47%) |
May 12, 2021 | 113.96 | 114.19 | 108.30 | 109.77 | 638,246 | -4.99(-4.35%) |
May 11, 2021 | 114.90 | 115.66 | 112.77 | 114.76 | 444,787 | -0.30(-0.26%) |
May 10, 2021 | 114.91 | 116.83 | 114.58 | 115.06 | 370,776 | +1.19(+1.05%) |
May 07, 2021 | 112.26 | 114.35 | 111.83 | 113.86 | 211,705 | +1.65(+1.47%) |
May 06, 2021 | 112.92 | 113.48 | 110.88 | 112.21 | 220,583 | -0.71(-0.63%) |
May 05, 2021 | 114.61 | 114.61 | 111.63 | 112.93 | 228,726 | -0.97(-0.86%) |
May 04, 2021 | 113.93 | 114.37 | 111.88 | 113.90 | 219,751 | +0.09(+0.08%) |
May 03, 2021 | 114.17 | 114.17 | 112.32 | 113.81 | 232,606 | +0.62(+0.55%) |
Apr 30, 2021 | 112.50 | 114.34 | 111.45 | 113.19 | 282,786 | -0.07(-0.06%) |
Apr 29, 2021 | 112.03 | 113.31 | 110.83 | 113.25 | 239,156 | +2.18(+1.96%) |
Apr 28, 2021 | 111.89 | 112.03 | 109.81 | 111.08 | 198,024 | -0.50(-0.45%) |
Apr 27, 2021 | 109.95 | 112.18 | 109.30 | 111.58 | 340,373 | +3.40(+3.14%) |
Apr 26, 2021 | 109.76 | 109.76 | 107.09 | 108.18 | 189,580 | -0.90(-0.83%) |
Apr 23, 2021 | 110.65 | 110.65 | 108.70 | 109.08 | 178,220 | -0.92(-0.84%) |
Apr 22, 2021 | 109.02 | 110.91 | 108.57 | 110.00 | 239,399 | +1.26(+1.16%) |
Apr 21, 2021 | 108.73 | 110.85 | 108.54 | 108.74 | 324,030 | -1.28(-1.16%) |
Apr 20, 2021 | 112.81 | 114.28 | 108.58 | 110.02 | 418,560 | -3.99(-3.50%) |
Apr 19, 2021 | 110.39 | 114.12 | 110.23 | 114.01 | 494,225 | +3.35(+3.03%) |
Apr 16, 2021 | 110.02 | 111.15 | 108.86 | 110.66 | 430,735 | +1.50(+1.38%) |
Apr 15, 2021 | 109.06 | 109.36 | 106.14 | 109.16 | 232,391 | +0.72(+0.67%) |
Apr 14, 2021 | 105.90 | 109.72 | 105.90 | 108.43 | 377,922 | +2.88(+2.73%) |
Apr 13, 2021 | 105.30 | 106.24 | 103.81 | 105.55 | 225,720 | -1.28(-1.20%) |
Apr 12, 2021 | 107.24 | 108.07 | 106.09 | 106.84 | 209,716 | -0.80(-0.74%) |
Apr 09, 2021 | 106.64 | 107.94 | 105.26 | 107.64 | 255,392 | +0.48(+0.45%) |
Apr 08, 2021 | 106.65 | 107.80 | 105.15 | 107.16 | 305,493 | +0.29(+0.27%) |
Apr 07, 2021 | 105.83 | 107.48 | 104.71 | 106.87 | 216,821 | +0.81(+0.76%) |
Apr 06, 2021 | 106.17 | 108.83 | 105.42 | 106.06 | 417,801 | +0.75(+0.71%) |
Apr 05, 2021 | 107.56 | 107.56 | 104.37 | 105.31 | 339,374 | -1.33(-1.25%) |
Apr 01, 2021 | 103.67 | 107.34 | 103.44 | 106.64 | 437,770 | +3.65(+3.54%) |
Mar 31, 2021 | 102.52 | 104.27 | 102.23 | 102.99 | 336,260 | +0.47(+0.46%) |
Mar 30, 2021 | 103.29 | 103.64 | 101.31 | 102.52 | 392,373 | -0.62(-0.60%) |
Mar 29, 2021 | 104.89 | 105.85 | 101.49 | 103.14 | 440,626 | -1.82(-1.73%) |
Mar 26, 2021 | 104.83 | 106.69 | 103.13 | 104.96 | 330,006 | +1.17(+1.13%) |
Mar 25, 2021 | 100.65 | 104.14 | 99.43 | 103.79 | 499,599 | +1.45(+1.41%) |
Mar 24, 2021 | 105.12 | 106.12 | 101.90 | 102.34 | 455,905 | -2.82(-2.68%) |
Mar 23, 2021 | 107.33 | 107.53 | 104.41 | 105.16 | 534,239 | -2.44(-2.27%) |
Mar 22, 2021 | 109.60 | 109.99 | 106.44 | 107.60 | 369,782 | -2.01(-1.83%) |
Mar 19, 2021 | 106.89 | 110.24 | 105.59 | 109.61 | 894,940 | +1.86(+1.72%) |
Mar 18, 2021 | 108.91 | 110.02 | 106.62 | 107.75 | 743,557 | -0.86(-0.79%) |
Mar 17, 2021 | 103.39 | 109.02 | 102.78 | 108.61 | 829,794 | +3.82(+3.64%) |
Mar 16, 2021 | 102.66 | 104.97 | 102.26 | 104.79 | 555,318 | +1.86(+1.81%) |
Mar 15, 2021 | 99.50 | 103.33 | 99.50 | 102.94 | 844,671 | +3.97(+4.01%) |
Mar 12, 2021 | 97.26 | 100.32 | 97.01 | 98.97 | 629,421 | +2.68(+2.79%) |
Mar 11, 2021 | 93.23 | 96.37 | 93.23 | 96.28 | 533,895 | +3.51(+3.78%) |
Mar 10, 2021 | 93.19 | 94.38 | 92.08 | 92.78 | 521,710 | +0.14(+0.15%) |
Mar 09, 2021 | 95.27 | 95.34 | 92.41 | 92.63 | 585,329 | -1.53(-1.62%) |
Mar 08, 2021 | 93.62 | 95.85 | 93.31 | 94.16 | 474,240 | +1.16(+1.25%) |
Mar 05, 2021 | 93.43 | 93.61 | 89.02 | 93.00 | 495,116 | +1.07(+1.16%) |
Mar 04, 2021 | 94.30 | 95.01 | 89.97 | 91.93 | 645,640 | -1.39(-1.49%) |
Mar 03, 2021 | 98.19 | 98.95 | 93.17 | 93.32 | 594,335 | -5.00(-5.09%) |
Mar 02, 2021 | 97.78 | 98.92 | 95.48 | 98.32 | 429,561 | +0.32(+0.33%) |
Mar 01, 2021 | 97.19 | 98.92 | 96.30 | 98.00 | 506,571 | +2.35(+2.45%) |
Feb 26, 2021 | 95.74 | 97.36 | 94.89 | 95.65 | 471,974 | +0.55(+0.58%) |
Feb 25, 2021 | 94.30 | 95.97 | 92.12 | 95.10 | 432,172 | +0.83(+0.88%) |
Feb 24, 2021 | 89.32 | 94.58 | 88.79 | 94.27 | 763,146 | +5.71(+6.45%) |
Feb 23, 2021 | 91.37 | 93.04 | 88.34 | 88.56 | 660,605 | -4.09(-4.42%) |
Feb 22, 2021 | 92.70 | 94.75 | 92.06 | 92.65 | 488,621 | -0.04(-0.04%) |
Feb 19, 2021 | 94.15 | 94.83 | 91.94 | 92.69 | 577,154 | -0.64(-0.68%) |
Feb 18, 2021 | 93.51 | 93.81 | 89.35 | 93.33 | 612,710 | +0.41(+0.44%) |
Feb 17, 2021 | 94.63 | 94.96 | 92.33 | 92.92 | 388,590 | -1.58(-1.67%) |
Feb 16, 2021 | 94.79 | 95.51 | 94.18 | 94.50 | 298,022 | +0.53(+0.57%) |
Feb 12, 2021 | 94.13 | 96.18 | 93.41 | 93.96 | 216,887 | -0.42(-0.45%) |
Feb 11, 2021 | 93.90 | 94.65 | 92.37 | 94.38 | 274,041 | +0.51(+0.55%) |
Feb 10, 2021 | 93.84 | 94.58 | 91.46 | 93.87 | 365,691 | +0.08(+0.09%) |
Feb 09, 2021 | 93.69 | 95.68 | 92.81 | 93.79 | 598,091 | +0.09(+0.10%) |
Feb 08, 2021 | 95.34 | 95.50 | 91.87 | 93.69 | 356,593 | -1.22(-1.29%) |
Feb 05, 2021 | 93.10 | 95.55 | 92.89 | 94.92 | 311,903 | +2.62(+2.84%) |
Feb 04, 2021 | 90.00 | 92.82 | 89.50 | 92.30 | 340,247 | +3.24(+3.64%) |
Feb 03, 2021 | 87.47 | 89.38 | 87.07 | 89.06 | 456,326 | +2.31(+2.66%) |
Feb 02, 2021 | 87.08 | 89.85 | 86.38 | 86.75 | 413,655 | -1.02(-1.16%) |
Feb 01, 2021 | 88.64 | 89.48 | 87.08 | 87.77 | 360,239 | -0.22(-0.24%) |
Jan 29, 2021 | 90.78 | 92.06 | 87.85 | 87.98 | 415,478 | -0.13(-0.15%) |
Jan 28, 2021 | 87.54 | 89.70 | 85.48 | 88.11 | 652,206 | +0.60(+0.68%) |
Jan 27, 2021 | 91.71 | 94.69 | 87.24 | 87.51 | 607,017 | -6.31(-6.72%) |
Jan 26, 2021 | 95.17 | 95.17 | 91.89 | 93.82 | 315,572 | -0.63(-0.66%) |
Jan 25, 2021 | 93.47 | 97.57 | 93.47 | 94.45 | 343,167 | -0.61(-0.64%) |
Jan 22, 2021 | 92.39 | 95.22 | 91.92 | 95.06 | 437,520 | +1.36(+1.46%) |
Jan 21, 2021 | 96.11 | 96.86 | 93.65 | 93.69 | 448,613 | -2.87(-2.97%) |
Jan 20, 2021 | 94.40 | 96.76 | 94.40 | 96.56 | 289,904 | +2.16(+2.29%) |
Jan 19, 2021 | 93.46 | 97.20 | 93.46 | 94.40 | 425,515 | +1.36(+1.47%) |
Jan 15, 2021 | 90.08 | 93.21 | 89.73 | 93.04 | 277,128 | +2.25(+2.48%) |
Jan 14, 2021 | 89.55 | 91.68 | 89.33 | 90.79 | 240,806 | +1.36(+1.53%) |
Jan 13, 2021 | 91.13 | 91.44 | 89.07 | 89.42 | 244,948 | -2.05(-2.24%) |
Jan 12, 2021 | 91.00 | 91.92 | 90.15 | 91.47 | 226,389 | +0.75(+0.82%) |
Jan 11, 2021 | 90.43 | 91.73 | 90.43 | 90.72 | 234,102 | -0.30(-0.33%) |
Jan 08, 2021 | 90.59 | 91.29 | 90.01 | 91.02 | 246,312 | +0.44(+0.48%) |
Jan 07, 2021 | 90.95 | 90.95 | 89.24 | 90.58 | 278,820 | +0.29(+0.32%) |
Jan 06, 2021 | 87.70 | 90.46 | 86.39 | 90.29 | 446,488 | +3.33(+3.83%) |
Jan 05, 2021 | 85.31 | 87.23 | 85.22 | 86.96 | 279,279 | +1.73(+2.03%) |
Jan 04, 2021 | 86.76 | 87.48 | 84.06 | 85.23 | 337,535 | -1.50(-1.72%) |
Dec 31, 2020 | 86.73 | 86.73 | 86.73 | 394,316 | +0.94(+1.10%) | |
Dec 30, 2020 | 86.36 | 87.26 | 85.59 | 85.79 | 394,316 | -0.07(-0.08%) |
Dec 29, 2020 | 88.56 | 88.56 | 85.22 | 85.85 | 381,201 | -1.95(-2.22%) |
Dec 28, 2020 | 89.86 | 90.79 | 87.63 | 87.80 | 598,578 | -1.15(-1.29%) |
Dec 24, 2020 | 88.10 | 89.36 | 86.92 | 88.95 | 284,297 | +1.39(+1.59%) |
Dec 23, 2020 | 87.71 | 88.13 | 86.64 | 87.56 | 304,328 | +0.12(+0.14%) |
Dec 22, 2020 | 84.09 | 87.46 | 83.47 | 87.44 | 500,336 | +2.88(+3.40%) |
Dec 21, 2020 | 83.99 | 85.28 | 83.08 | 84.56 | 362,410 | -1.28(-1.49%) |
Dec 18, 2020 | 85.00 | 86.53 | 84.82 | 85.84 | 700,953 | +1.13(+1.34%) |
Dec 17, 2020 | 83.61 | 84.72 | 81.97 | 84.71 | 437,804 | +1.48(+1.77%) |
Dec 16, 2020 | 84.79 | 85.19 | 82.93 | 83.23 | 415,468 | -1.09(-1.30%) |
Dec 15, 2020 | 84.07 | 85.22 | 82.83 | 84.33 | 324,398 | +0.37(+0.45%) |
Dec 14, 2020 | 84.93 | 85.40 | 83.47 | 83.95 | 282,846 | +0.41(+0.49%) |
Dec 11, 2020 | 83.17 | 84.10 | 82.07 | 83.54 | 283,976 | -0.45(-0.53%) |
Dec 10, 2020 | 83.91 | 84.06 | 82.72 | 83.99 | 281,236 | -0.37(-0.44%) |
Dec 09, 2020 | 84.14 | 85.87 | 83.57 | 84.36 | 273,045 | +0.76(+0.91%) |
Dec 08, 2020 | 83.51 | 84.30 | 82.16 | 83.61 | 378,880 | -0.54(-0.64%) |
Dec 07, 2020 | 86.28 | 86.63 | 83.53 | 84.15 | 313,636 | -2.48(-2.86%) |
Dec 04, 2020 | 86.42 | 86.79 | 85.08 | 86.63 | 288,577 | -0.04(-0.04%) |
Dec 03, 2020 | 86.33 | 87.25 | 86.25 | 86.66 | 342,275 | -0.25(-0.29%) |
Dec 02, 2020 | 87.32 | 88.09 | 86.36 | 86.92 | 242,778 | -0.82(-0.94%) |
Dec 01, 2020 | 87.22 | 88.76 | 85.70 | 87.74 | 421,051 | +2.14(+2.50%) |
Nov 30, 2020 | 84.71 | 86.08 | 83.00 | 85.60 | 385,212 | +0.25(+0.29%) |
Nov 27, 2020 | 84.79 | 85.42 | 84.02 | 85.35 | 118,858 | +0.54(+0.64%) |
Nov 25, 2020 | 85.65 | 85.65 | 83.33 | 84.81 | 348,084 | -1.09(-1.27%) |
Nov 24, 2020 | 85.39 | 87.31 | 84.78 | 85.90 | 333,746 | +1.54(+1.83%) |
Nov 23, 2020 | 85.85 | 86.96 | 84.26 | 84.35 | 459,947 | -0.55(-0.65%) |
Nov 20, 2020 | 84.17 | 85.52 | 81.67 | 84.90 | 680,156 | +0.47(+0.56%) |
Nov 19, 2020 | 85.75 | 87.94 | 81.93 | 84.43 | 1,783,269 | +3.86(+4.79%) |
Nov 18, 2020 | 81.38 | 83.10 | 79.92 | 80.56 | 755,814 | -0.45(-0.55%) |
Nov 17, 2020 | 81.76 | 81.98 | 79.58 | 81.01 | 421,070 | -0.48(-0.59%) |
Nov 16, 2020 | 78.49 | 81.55 | 78.47 | 81.50 | 573,855 | +3.60(+4.62%) |
Nov 13, 2020 | 76.59 | 79.58 | 76.59 | 77.89 | 657,051 | +0.96(+1.25%) |
Nov 12, 2020 | 78.78 | 79.21 | 76.12 | 76.94 | 382,822 | -2.12(-2.68%) |
Nov 11, 2020 | 78.16 | 79.20 | 76.07 | 79.06 | 442,828 | +1.01(+1.30%) |
Nov 10, 2020 | 76.27 | 78.42 | 73.19 | 78.04 | 822,605 | +2.05(+2.69%) |
Nov 09, 2020 | 82.32 | 85.16 | 75.96 | 76.00 | 835,261 | -2.48(-3.15%) |
Nov 06, 2020 | 74.83 | 78.95 | 74.44 | 78.47 | 657,588 | +3.43(+4.58%) |
Nov 05, 2020 | 77.05 | 78.44 | 74.51 | 75.04 | 474,341 | -1.79(-2.33%) |
Nov 04, 2020 | 76.40 | 78.86 | 75.77 | 76.82 | 299,518 | +0.35(+0.46%) |
Nov 03, 2020 | 75.65 | 77.32 | 74.86 | 76.47 | 389,832 | +1.40(+1.86%) |
Nov 02, 2020 | 75.33 | 75.74 | 73.76 | 75.07 | 330,779 | +0.58(+0.77%) |
Oct 30, 2020 | 75.38 | 76.38 | 73.40 | 74.50 | 495,636 | -1.23(-1.62%) |
Oct 29, 2020 | 76.30 | 76.92 | 74.83 | 75.73 | 377,945 | -0.43(-0.56%) |
Oct 28, 2020 | 77.44 | 77.84 | 76.08 | 76.15 | 360,115 | -2.69(-3.41%) |
Oct 27, 2020 | 79.81 | 80.73 | 77.35 | 78.84 | 383,726 | -1.22(-1.52%) |
Oct 26, 2020 | 81.33 | 82.15 | 79.09 | 80.06 | 434,049 | -1.55(-1.90%) |
Oct 23, 2020 | 82.17 | 82.49 | 80.15 | 81.62 | 392,683 | -0.13(-0.16%) |
Oct 22, 2020 | 80.25 | 82.54 | 79.95 | 81.75 | 358,689 | +1.65(+2.06%) |
Oct 21, 2020 | 80.50 | 80.67 | 78.63 | 80.10 | 296,535 | -0.44(-0.54%) |
Oct 20, 2020 | 80.60 | 82.02 | 79.99 | 80.54 | 450,188 | +0.72(+0.90%) |
Oct 19, 2020 | 81.55 | 82.27 | 79.70 | 79.82 | 413,353 | -1.52(-1.86%) |
Oct 16, 2020 | 80.12 | 82.03 | 79.64 | 81.34 | 530,563 | +1.45(+1.82%) |
Oct 15, 2020 | 77.89 | 79.93 | 77.81 | 79.89 | 375,316 | +1.06(+1.35%) |
Oct 14, 2020 | 79.16 | 79.92 | 78.35 | 78.82 | 344,795 | +0.07(+0.08%) |
Oct 13, 2020 | 78.79 | 80.17 | 78.29 | 78.76 | 337,513 | -0.22(-0.28%) |
Oct 12, 2020 | 78.64 | 79.16 | 77.44 | 78.98 | 448,768 | +0.55(+0.70%) |
Oct 09, 2020 | 78.04 | 78.66 | 77.24 | 78.43 | 318,316 | +1.06(+1.37%) |
Oct 08, 2020 | 77.44 | 77.44 | 75.90 | 77.37 | 313,508 | +0.73(+0.95%) |
Oct 07, 2020 | 76.88 | 78.01 | 76.04 | 76.65 | 431,997 | +0.87(+1.15%) |
Oct 06, 2020 | 78.68 | 79.53 | 75.33 | 75.77 | 527,841 | -2.82(-3.59%) |
Oct 05, 2020 | 77.96 | 79.22 | 77.43 | 78.59 | 527,253 | +0.87(+1.13%) |
Oct 02, 2020 | 73.16 | 78.67 | 73.16 | 77.72 | 993,314 | +2.59(+3.44%) |
Oct 01, 2020 | 74.32 | 75.57 | 73.92 | 75.13 | 559,138 | +1.33(+1.80%) |
Sep 30, 2020 | 73.40 | 74.57 | 73.12 | 73.80 | 555,641 | +0.75(+1.03%) |
Sep 29, 2020 | 74.68 | 74.69 | 72.85 | 73.05 | 674,177 | -2.12(-2.82%) |
Sep 28, 2020 | 75.87 | 76.36 | 74.05 | 75.17 | 527,729 | +0.50(+0.67%) |
Sep 25, 2020 | 74.87 | 75.16 | 73.51 | 74.67 | 469,844 | -0.09(-0.12%) |
Sep 24, 2020 | 75.11 | 77.06 | 74.30 | 74.76 | 407,505 | -0.48(-0.64%) |
Sep 23, 2020 | 77.39 | 78.01 | 75.18 | 75.24 | 388,180 | -2.20(-2.84%) |
Sep 22, 2020 | 76.45 | 77.73 | 75.12 | 77.44 | 691,776 | +0.87(+1.13%) |
Sep 21, 2020 | 73.62 | 76.77 | 72.29 | 76.57 | 646,693 | +1.56(+2.08%) |
Sep 18, 2020 | 76.57 | 78.20 | 74.10 | 75.01 | 862,957 | -1.67(-2.18%) |
Sep 17, 2020 | 74.73 | 76.82 | 74.73 | 76.68 | 548,831 | +0.78(+1.03%) |
Sep 16, 2020 | 78.67 | 78.67 | 75.83 | 75.90 | 717,821 | -2.70(-3.43%) |
Sep 15, 2020 | 79.02 | 80.12 | 78.46 | 78.60 | 480,789 | -0.48(-0.61%) |
Sep 14, 2020 | 77.81 | 79.49 | 77.30 | 79.08 | 410,877 | +2.34(+3.06%) |
Sep 11, 2020 | 79.66 | 79.66 | 74.91 | 76.74 | 801,594 | -2.41(-3.04%) |
Sep 10, 2020 | 78.67 | 82.14 | 78.67 | 79.15 | 696,312 | +0.96(+1.23%) |
Sep 09, 2020 | 76.07 | 78.39 | 75.82 | 78.19 | 416,392 | +2.67(+3.54%) |
Sep 08, 2020 | 76.39 | 78.24 | 75.40 | 75.52 | 543,940 | -2.01(-2.59%) |
Sep 04, 2020 | 78.92 | 79.43 | 75.65 | 77.53 | 385,160 | -0.35(-0.45%) |
Sep 03, 2020 | 79.73 | 80.74 | 77.32 | 77.88 | 543,751 | -2.48(-3.08%) |
Sep 02, 2020 | 80.02 | 81.49 | 78.91 | 80.35 | 596,126 | +0.81(+1.02%) |