Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2021 | 103.14 | 103.14 | 103.14 | 0 | -1.23(-1.18%) | |
Aug 24, 2021 | 106.55 | 107.14 | 103.64 | 104.37 | 12,486,667 | -2.26(-2.12%) |
Aug 23, 2021 | 106.95 | 108.61 | 104.43 | 106.63 | 13,458,856 | +4.98(+4.90%) |
Aug 20, 2021 | 101.99 | 102.67 | 100.77 | 101.65 | 2,892,380 | -0.16(-0.16%) |
Aug 19, 2021 | 100.70 | 102.01 | 99.33 | 101.81 | 3,835,276 | +0.87(+0.86%) |
Aug 18, 2021 | 98.45 | 102.11 | 97.71 | 100.94 | 3,433,405 | +1.14(+1.14%) |
Aug 17, 2021 | 99.03 | 101.18 | 97.81 | 99.80 | 3,546,512 | -0.21(-0.21%) |
Aug 16, 2021 | 99.98 | 100.52 | 99.25 | 100.01 | 2,387,294 | +0.28(+0.28%) |
Aug 13, 2021 | 98.40 | 99.76 | 97.94 | 99.73 | 968,868 | +1.27(+1.29%) |
Aug 12, 2021 | 99.43 | 99.75 | 97.37 | 98.46 | 1,505,396 | -1.48(-1.48%) |
Aug 11, 2021 | 100.44 | 100.54 | 98.79 | 99.94 | 1,250,957 | -0.11(-0.11%) |
Aug 10, 2021 | 100.70 | 100.70 | 98.71 | 100.05 | 1,810,438 | -0.42(-0.42%) |
Aug 09, 2021 | 100.53 | 100.91 | 99.00 | 100.47 | 2,561,150 | -0.21(-0.21%) |
Aug 06, 2021 | 98.86 | 101.41 | 98.86 | 100.68 | 2,299,221 | +0.23(+0.23%) |
Aug 05, 2021 | 101.33 | 101.94 | 99.46 | 100.45 | 2,266,289 | -0.60(-0.59%) |
Aug 04, 2021 | 99.19 | 101.77 | 93.33 | 101.05 | 7,138,459 | +2.30(+2.33%) |
Aug 03, 2021 | 100.03 | 100.28 | 97.20 | 98.75 | 3,296,137 | -0.96(-0.96%) |
Aug 02, 2021 | 101.06 | 102.50 | 99.51 | 99.71 | 2,533,666 | -0.20(-0.20%) |
Jul 30, 2021 | 98.79 | 100.85 | 98.79 | 99.91 | 1,416,541 | +0.45(+0.45%) |
Jul 29, 2021 | 98.23 | 99.90 | 97.93 | 99.46 | 1,950,178 | +2.01(+2.06%) |
Jul 28, 2021 | 98.07 | 99.29 | 96.89 | 97.45 | 2,329,174 | +0.64(+0.66%) |
Jul 27, 2021 | 99.22 | 99.22 | 94.79 | 96.81 | 3,239,220 | -2.41(-2.43%) |
Jul 26, 2021 | 98.29 | 99.47 | 98.29 | 99.22 | 1,149,630 | -0.06(-0.06%) |
Jul 23, 2021 | 99.22 | 99.35 | 97.95 | 99.28 | 1,239,873 | +1.16(+1.18%) |
Jul 22, 2021 | 99.09 | 99.29 | 97.51 | 98.12 | 1,087,076 | -1.95(-1.95%) |
Jul 21, 2021 | 97.56 | 100.08 | 97.56 | 100.07 | 1,363,736 | +2.55(+2.61%) |
Jul 20, 2021 | 96.04 | 98.05 | 95.58 | 97.52 | 1,262,521 | +1.40(+1.46%) |
Jul 19, 2021 | 96.50 | 96.58 | 94.67 | 96.12 | 1,536,465 | -0.98(-1.01%) |
Jul 16, 2021 | 99.10 | 99.67 | 97.04 | 97.10 | 1,541,418 | -1.69(-1.71%) |
Jul 15, 2021 | 99.88 | 100.33 | 98.05 | 98.79 | 2,305,080 | -1.29(-1.29%) |
Jul 14, 2021 | 101.45 | 102.55 | 99.85 | 100.08 | 1,261,818 | -0.53(-0.53%) |
Jul 13, 2021 | 100.46 | 101.18 | 99.75 | 100.61 | 2,730,211 | -0.18(-0.18%) |
Jul 12, 2021 | 100.10 | 100.85 | 99.41 | 100.79 | 2,196,017 | +0.76(+0.76%) |
Jul 09, 2021 | 98.40 | 100.35 | 97.08 | 100.03 | 2,087,702 | +1.64(+1.67%) |
Jul 08, 2021 | 97.83 | 98.67 | 96.10 | 98.39 | 3,338,743 | -1.65(-1.65%) |
Jul 07, 2021 | 102.85 | 103.16 | 98.82 | 100.04 | 4,642,586 | -2.52(-2.46%) |
Jul 06, 2021 | 104.22 | 104.51 | 101.68 | 102.56 | 1,660,634 | -1.47(-1.41%) |
Jul 02, 2021 | 104.14 | 104.51 | 103.58 | 104.03 | 1,048,119 | +0.84(+0.81%) |
Jul 01, 2021 | 105.00 | 105.23 | 103.05 | 103.19 | 1,799,798 | -2.17(-2.06%) |
Jun 30, 2021 | 104.92 | 105.49 | 104.22 | 105.36 | 1,639,166 | +0.40(+0.38%) |
Jun 29, 2021 | 104.45 | 105.30 | 104.18 | 104.96 | 1,047,511 | +0.36(+0.34%) |
Jun 28, 2021 | 103.50 | 104.97 | 103.16 | 104.60 | 1,063,491 | +1.94(+1.89%) |
Jun 25, 2021 | 102.77 | 103.97 | 101.81 | 102.66 | 5,321,615 | +0.13(+0.13%) |
Jun 24, 2021 | 101.22 | 102.65 | 101.22 | 102.53 | 1,343,319 | +2.23(+2.22%) |
Jun 23, 2021 | 99.72 | 101.13 | 99.72 | 100.30 | 1,156,714 | -0.06(-0.06%) |
Jun 22, 2021 | 100.58 | 100.73 | 99.58 | 100.36 | 1,961,282 | -0.12(-0.12%) |
Jun 21, 2021 | 100.26 | 101.13 | 99.89 | 100.48 | 4,476,557 | +0.58(+0.58%) |
Jun 18, 2021 | 101.94 | 101.94 | 99.39 | 99.90 | 4,637,091 | -2.68(-2.61%) |
Jun 17, 2021 | 102.29 | 103.86 | 101.83 | 102.58 | 1,464,149 | -0.01(-0.01%) |
Jun 16, 2021 | 104.07 | 104.14 | 101.61 | 102.59 | 1,360,733 | -1.06(-1.02%) |
Jun 15, 2021 | 103.72 | 104.50 | 103.39 | 103.65 | 1,459,824 | -0.48(-0.46%) |
Jun 14, 2021 | 103.52 | 104.14 | 102.46 | 104.13 | 1,436,269 | +0.50(+0.48%) |
Jun 11, 2021 | 103.66 | 103.83 | 102.93 | 103.63 | 1,670,434 | +0.03(+0.03%) |
Jun 10, 2021 | 103.45 | 103.94 | 101.92 | 103.60 | 1,643,048 | +0.62(+0.60%) |
Jun 09, 2021 | 102.35 | 103.20 | 102.18 | 102.98 | 2,155,891 | +0.93(+0.91%) |
Jun 08, 2021 | 102.40 | 102.77 | 100.86 | 102.05 | 2,085,379 | +0.55(+0.54%) |
Jun 07, 2021 | 102.14 | 102.51 | 101.49 | 101.50 | 1,925,500 | -0.93(-0.91%) |
Jun 04, 2021 | 101.46 | 102.83 | 101.24 | 102.43 | 2,239,626 | +2.24(+2.24%) |
Jun 03, 2021 | 100.72 | 101.29 | 99.59 | 100.19 | 1,571,639 | -1.38(-1.36%) |
Jun 02, 2021 | 101.24 | 102.31 | 101.08 | 101.57 | 2,254,173 | +0.44(+0.44%) |
Jun 01, 2021 | 101.87 | 102.92 | 100.29 | 101.13 | 2,057,485 | -0.88(-0.86%) |
May 28, 2021 | 101.12 | 102.62 | 100.83 | 102.01 | 1,568,335 | +0.85(+0.84%) |
May 27, 2021 | 100.86 | 102.31 | 100.82 | 101.16 | 2,640,423 | +0.09(+0.09%) |
May 26, 2021 | 101.52 | 102.13 | 100.34 | 101.07 | 3,622,473 | -0.17(-0.17%) |
May 25, 2021 | 101.84 | 102.31 | 100.76 | 101.24 | 2,602,042 | +0.54(+0.54%) |
May 24, 2021 | 100.18 | 101.07 | 99.62 | 100.70 | 2,168,820 | +1.85(+1.87%) |
May 21, 2021 | 99.00 | 99.37 | 98.35 | 98.85 | 1,721,448 | +0.24(+0.24%) |
May 20, 2021 | 95.00 | 99.56 | 95.00 | 98.61 | 3,977,065 | +4.29(+4.55%) |
May 19, 2021 | 88.57 | 94.46 | 88.54 | 94.32 | 5,016,720 | +4.30(+4.78%) |
May 18, 2021 | 92.13 | 92.50 | 89.96 | 90.02 | 2,178,978 | -1.41(-1.54%) |
May 17, 2021 | 92.10 | 92.44 | 90.37 | 91.43 | 4,649,969 | -1.42(-1.53%) |
May 14, 2021 | 91.21 | 93.51 | 90.91 | 92.85 | 4,677,833 | +2.40(+2.65%) |
May 13, 2021 | 91.00 | 92.13 | 89.88 | 90.45 | 2,079,063 | +0.52(+0.58%) |
May 12, 2021 | 91.12 | 91.89 | 89.64 | 89.93 | 2,229,939 | -3.02(-3.25%) |
May 11, 2021 | 91.08 | 94.30 | 90.99 | 92.95 | 3,822,395 | +0.30(+0.32%) |
May 10, 2021 | 95.04 | 96.32 | 92.58 | 92.65 | 2,916,748 | -3.93(-4.07%) |
May 07, 2021 | 96.50 | 97.38 | 95.86 | 96.58 | 2,658,423 | +1.30(+1.36%) |
May 06, 2021 | 94.61 | 96.08 | 93.99 | 95.28 | 3,249,920 | +0.76(+0.80%) |
May 05, 2021 | 94.04 | 95.45 | 93.60 | 94.52 | 1,729,186 | +1.42(+1.53%) |
May 04, 2021 | 92.05 | 93.24 | 91.28 | 93.10 | 2,517,685 | +0.30(+0.32%) |
May 03, 2021 | 95.00 | 95.00 | 92.67 | 92.80 | 2,224,571 | -1.20(-1.28%) |
Apr 30, 2021 | 95.50 | 96.09 | 93.68 | 94.00 | 2,551,400 | -3.07(-3.16%) |
Apr 29, 2021 | 95.33 | 97.09 | 94.67 | 97.07 | 5,517,226 | +2.49(+2.63%) |
Apr 28, 2021 | 96.92 | 96.92 | 94.03 | 94.58 | 2,572,184 | -2.34(-2.41%) |
Apr 27, 2021 | 97.56 | 98.48 | 96.75 | 96.92 | 2,708,935 | -0.75(-0.77%) |
Apr 26, 2021 | 96.10 | 98.13 | 95.73 | 97.67 | 2,007,920 | +1.48(+1.54%) |
Apr 23, 2021 | 93.99 | 96.83 | 93.85 | 96.19 | 4,084,500 | +3.00(+3.22%) |
Apr 22, 2021 | 94.48 | 95.03 | 93.10 | 93.19 | 2,474,944 | -1.68(-1.77%) |
Apr 21, 2021 | 92.66 | 95.04 | 92.33 | 94.87 | 3,271,230 | +2.29(+2.47%) |
Apr 20, 2021 | 93.15 | 93.55 | 91.96 | 92.58 | 2,339,127 | -1.31(-1.40%) |
Apr 19, 2021 | 94.79 | 94.83 | 93.11 | 93.89 | 2,152,858 | -1.24(-1.30%) |
Apr 16, 2021 | 95.87 | 96.10 | 94.92 | 95.13 | 3,361,800 | -0.41(-0.43%) |
Apr 15, 2021 | 94.96 | 96.00 | 94.36 | 95.54 | 1,747,690 | +1.33(+1.41%) |
Apr 14, 2021 | 94.64 | 95.74 | 93.82 | 94.21 | 2,122,364 | -0.57(-0.60%) |
Apr 13, 2021 | 95.45 | 95.89 | 93.73 | 94.78 | 1,621,967 | -0.23(-0.24%) |
Apr 12, 2021 | 95.36 | 96.45 | 94.44 | 95.01 | 2,527,244 | -0.76(-0.79%) |
Apr 09, 2021 | 96.28 | 96.60 | 95.52 | 95.77 | 1,576,600 | -0.83(-0.86%) |
Apr 08, 2021 | 96.57 | 96.75 | 95.62 | 96.60 | 3,525,109 | +1.26(+1.32%) |
Apr 07, 2021 | 96.81 | 96.81 | 94.90 | 95.34 | 1,513,521 | -1.37(-1.42%) |
Apr 06, 2021 | 96.71 | 97.60 | 95.55 | 96.71 | 3,981,896 | -0.61(-0.63%) |
Apr 05, 2021 | 96.11 | 97.77 | 95.54 | 97.32 | 2,435,973 | +1.87(+1.96%) |
Apr 01, 2021 | 92.47 | 95.61 | 92.47 | 95.45 | 2,426,400 | +4.08(+4.47%) |
Mar 31, 2021 | 90.70 | 92.27 | 90.47 | 91.37 | 2,561,443 | +1.45(+1.61%) |
Mar 30, 2021 | 90.42 | 90.63 | 89.40 | 89.92 | 1,313,750 | -1.12(-1.23%) |
Mar 29, 2021 | 92.55 | 92.88 | 89.83 | 91.04 | 1,687,458 | -2.10(-2.25%) |
Mar 26, 2021 | 88.38 | 93.27 | 88.11 | 93.14 | 2,566,200 | +4.72(+5.34%) |
Mar 25, 2021 | 88.20 | 89.22 | 86.58 | 88.42 | 2,043,424 | -0.97(-1.09%) |
Mar 24, 2021 | 90.05 | 91.47 | 89.38 | 89.39 | 1,958,637 | +0.54(+0.61%) |
Mar 23, 2021 | 90.71 | 91.07 | 88.16 | 88.85 | 2,153,428 | -1.81(-2.00%) |
Mar 22, 2021 | 90.75 | 91.99 | 90.12 | 90.66 | 2,436,354 | +1.34(+1.50%) |
Mar 19, 2021 | 88.44 | 90.19 | 86.92 | 89.32 | 3,875,800 | +1.29(+1.47%) |
Mar 18, 2021 | 89.24 | 90.37 | 87.78 | 88.03 | 2,232,760 | -3.09(-3.39%) |
Mar 17, 2021 | 88.88 | 91.59 | 88.33 | 91.12 | 2,030,284 | +0.93(+1.03%) |
Mar 16, 2021 | 89.91 | 91.12 | 89.70 | 90.19 | 1,599,492 | +1.28(+1.44%) |
Mar 15, 2021 | 87.96 | 88.98 | 87.03 | 88.91 | 2,175,821 | +0.93(+1.06%) |
Mar 12, 2021 | 87.39 | 88.24 | 86.81 | 87.98 | 1,864,300 | -1.19(-1.33%) |
Mar 11, 2021 | 89.00 | 90.10 | 88.63 | 89.17 | 3,697,102 | +2.27(+2.61%) |
Mar 10, 2021 | 89.09 | 89.41 | 86.79 | 86.90 | 2,086,843 | -1.21(-1.37%) |
Mar 09, 2021 | 88.08 | 89.18 | 87.72 | 88.11 | 5,468,694 | +3.08(+3.62%) |
Mar 08, 2021 | 87.52 | 88.93 | 84.94 | 85.03 | 2,258,553 | -3.46(-3.91%) |
Mar 05, 2021 | 88.58 | 89.04 | 85.33 | 88.49 | 2,727,600 | +2.13(+2.47%) |
Mar 04, 2021 | 88.83 | 89.21 | 84.82 | 86.36 | 1,716,932 | -3.15(-3.52%) |
Mar 03, 2021 | 92.57 | 92.91 | 89.42 | 89.51 | 1,351,064 | -3.12(-3.37%) |
Mar 02, 2021 | 95.54 | 95.54 | 92.46 | 92.63 | 1,172,046 | -2.55(-2.68%) |
Mar 01, 2021 | 93.47 | 95.29 | 92.67 | 95.18 | 1,543,818 | +2.01(+2.16%) |
Feb 26, 2021 | 93.04 | 94.33 | 91.25 | 93.17 | 1,870,600 | +1.48(+1.61%) |
Feb 25, 2021 | 95.32 | 95.96 | 91.52 | 91.69 | 1,588,488 | -5.06(-5.23%) |
Feb 24, 2021 | 93.10 | 96.96 | 92.59 | 96.75 | 1,456,612 | +2.56(+2.72%) |
Feb 23, 2021 | 93.96 | 94.80 | 91.52 | 94.19 | 1,320,126 | -1.13(-1.19%) |
Feb 22, 2021 | 97.17 | 97.89 | 94.84 | 95.32 | 1,792,712 | -2.83(-2.88%) |
Feb 19, 2021 | 95.76 | 98.31 | 95.76 | 98.15 | 2,260,200 | +3.57(+3.77%) |
Feb 18, 2021 | 94.58 | 95.10 | 92.96 | 94.58 | 1,155,710 | -1.05(-1.10%) |
Feb 17, 2021 | 93.88 | 96.83 | 93.06 | 95.63 | 1,311,243 | -0.53(-0.55%) |
Feb 16, 2021 | 97.21 | 98.07 | 95.95 | 96.16 | 2,004,424 | -0.06(-0.06%) |
Feb 12, 2021 | 94.55 | 96.54 | 94.35 | 96.22 | 1,301,500 | +1.28(+1.35%) |
Feb 11, 2021 | 92.77 | 95.09 | 92.50 | 94.94 | 1,980,473 | +3.63(+3.98%) |
Feb 10, 2021 | 92.02 | 92.34 | 90.35 | 91.31 | 2,244,265 | +0.09(+0.10%) |
Feb 09, 2021 | 91.38 | 91.90 | 90.82 | 91.22 | 1,482,804 | -0.36(-0.39%) |
Feb 08, 2021 | 89.29 | 91.65 | 89.29 | 91.58 | 1,865,976 | +2.38(+2.67%) |
Feb 05, 2021 | 90.59 | 90.59 | 88.96 | 89.20 | 1,572,600 | -0.29(-0.32%) |
Feb 04, 2021 | 88.49 | 89.90 | 87.55 | 89.49 | 3,178,586 | +1.62(+1.84%) |
Feb 03, 2021 | 90.48 | 90.77 | 87.73 | 87.87 | 2,782,551 | -2.57(-2.84%) |
Feb 02, 2021 | 91.27 | 91.90 | 90.29 | 90.44 | 1,944,250 | -0.19(-0.21%) |
Feb 01, 2021 | 88.69 | 91.23 | 88.40 | 90.63 | 2,447,493 | +2.92(+3.33%) |
Jan 29, 2021 | 88.53 | 89.17 | 87.38 | 87.71 | 3,248,600 | -1.29(-1.45%) |
Jan 28, 2021 | 89.53 | 90.87 | 88.54 | 89.00 | 2,301,061 | +1.17(+1.33%) |
Jan 27, 2021 | 89.94 | 91.73 | 87.61 | 87.83 | 3,364,293 | -5.34(-5.73%) |
Jan 26, 2021 | 92.63 | 93.48 | 91.34 | 93.17 | 1,808,000 | +0.73(+0.79%) |
Jan 25, 2021 | 94.08 | 94.66 | 91.69 | 92.44 | 2,110,490 | -1.18(-1.26%) |
Jan 22, 2021 | 95.34 | 95.97 | 93.55 | 93.62 | 1,743,300 | -2.41(-2.51%) |
Jan 21, 2021 | 96.63 | 96.82 | 94.95 | 96.03 | 1,578,471 | -0.15(-0.16%) |
Jan 20, 2021 | 97.79 | 98.44 | 95.82 | 96.18 | 2,855,322 | -0.72(-0.74%) |
Jan 19, 2021 | 96.00 | 97.10 | 95.48 | 96.90 | 2,942,261 | +1.76(+1.85%) |
Jan 15, 2021 | 95.39 | 95.80 | 93.65 | 95.14 | 1,239,000 | -0.99(-1.03%) |
Jan 14, 2021 | 95.63 | 96.93 | 95.63 | 96.13 | 2,563,309 | +0.70(+0.73%) |
Jan 13, 2021 | 96.05 | 97.47 | 95.19 | 95.43 | 1,391,621 | -0.39(-0.41%) |
Jan 12, 2021 | 95.40 | 96.04 | 94.37 | 95.82 | 1,980,938 | +0.44(+0.46%) |
Jan 11, 2021 | 94.12 | 95.87 | 93.45 | 95.38 | 2,333,008 | +0.97(+1.03%) |
Jan 08, 2021 | 94.46 | 96.71 | 93.77 | 94.41 | 3,665,300 | +0.49(+0.52%) |
Jan 07, 2021 | 90.80 | 94.42 | 90.80 | 93.92 | 2,472,060 | +4.20(+4.68%) |
Jan 06, 2021 | 87.50 | 91.56 | 87.50 | 89.72 | 1,977,445 | +0.39(+0.44%) |
Jan 05, 2021 | 86.98 | 89.42 | 86.73 | 89.33 | 1,327,821 | +1.83(+2.09%) |
Jan 04, 2021 | 88.81 | 90.57 | 86.67 | 87.50 | 2,273,814 | -1.15(-1.30%) |
Dec 31, 2020 | 88.65 | 88.65 | 88.65 | 813,662 | +1.13(+1.29%) | |
Dec 30, 2020 | 86.71 | 87.82 | 86.71 | 87.52 | 813,662 | +1.50(+1.74%) |
Dec 29, 2020 | 86.70 | 87.02 | 85.38 | 86.02 | 721,727 | -0.55(-0.64%) |
Dec 28, 2020 | 87.50 | 88.28 | 86.41 | 86.57 | 989,964 | -0.01(-0.01%) |
Dec 24, 2020 | 86.37 | 86.59 | 85.64 | 86.58 | 276,500 | +0.76(+0.89%) |
Dec 23, 2020 | 86.44 | 87.03 | 85.76 | 85.82 | 1,563,802 | -0.59(-0.68%) |
Dec 22, 2020 | 85.01 | 86.59 | 85.01 | 86.41 | 1,037,412 | +1.21(+1.42%) |
Dec 21, 2020 | 85.67 | 85.88 | 84.49 | 85.20 | 1,338,574 | -1.25(-1.45%) |
Dec 18, 2020 | 86.12 | 86.67 | 85.69 | 86.45 | 3,606,600 | +0.61(+0.71%) |
Dec 17, 2020 | 85.97 | 86.05 | 85.21 | 85.84 | 1,845,501 | +0.44(+0.52%) |
Dec 16, 2020 | 86.02 | 86.50 | 84.67 | 85.40 | 1,321,077 | -0.89(-1.03%) |
Dec 15, 2020 | 86.24 | 86.78 | 85.97 | 86.29 | 1,169,660 | +0.98(+1.15%) |
Dec 14, 2020 | 84.72 | 86.27 | 84.42 | 85.31 | 2,942,195 | +1.10(+1.31%) |
Dec 11, 2020 | 83.77 | 85.00 | 83.41 | 84.21 | 2,960,100 | -0.31(-0.37%) |
Dec 10, 2020 | 84.24 | 85.47 | 83.80 | 84.52 | 3,235,727 | -0.47(-0.55%) |
Dec 09, 2020 | 87.66 | 87.79 | 84.46 | 84.99 | 2,341,040 | -2.67(-3.05%) |
Dec 08, 2020 | 85.93 | 87.83 | 85.70 | 87.66 | 2,126,175 | +1.38(+1.60%) |
Dec 07, 2020 | 86.26 | 86.65 | 85.64 | 86.28 | 1,521,183 | -0.13(-0.15%) |
Dec 04, 2020 | 83.87 | 86.60 | 83.68 | 86.41 | 1,807,600 | +2.40(+2.86%) |
Dec 03, 2020 | 84.08 | 85.03 | 83.74 | 84.01 | 1,431,528 | -0.21(-0.25%) |
Dec 02, 2020 | 84.28 | 84.69 | 83.84 | 84.22 | 1,597,295 | +0.00(+0.00%) |
Dec 01, 2020 | 83.71 | 84.99 | 83.05 | 84.22 | 1,997,152 | +1.18(+1.42%) |
Nov 30, 2020 | 82.19 | 83.43 | 82.05 | 83.04 | 2,510,605 | +0.63(+0.76%) |
Nov 27, 2020 | 81.91 | 83.09 | 81.64 | 82.41 | 967,700 | +1.03(+1.27%) |
Nov 25, 2020 | 81.50 | 82.35 | 80.58 | 81.38 | 1,113,400 | -0.32(-0.39%) |
Nov 24, 2020 | 82.44 | 82.44 | 79.40 | 81.70 | 2,104,221 | -0.05(-0.06%) |
Nov 23, 2020 | 80.52 | 81.89 | 80.52 | 81.75 | 1,637,345 | +1.28(+1.59%) |
Nov 20, 2020 | 81.18 | 81.72 | 80.41 | 80.47 | 1,613,800 | -0.71(-0.87%) |
Nov 19, 2020 | 78.04 | 81.31 | 78.04 | 81.18 | 1,731,659 | +1.92(+2.42%) |
Nov 18, 2020 | 80.58 | 81.19 | 79.16 | 79.26 | 2,690,351 | -1.50(-1.86%) |
Nov 17, 2020 | 81.35 | 81.95 | 80.32 | 80.76 | 4,379,056 | -1.33(-1.62%) |
Nov 16, 2020 | 82.36 | 83.40 | 81.48 | 82.09 | 1,824,110 | +0.91(+1.12%) |
Nov 13, 2020 | 81.08 | 82.03 | 80.78 | 81.18 | 2,043,100 | +0.72(+0.89%) |
Nov 12, 2020 | 81.54 | 82.05 | 79.89 | 80.46 | 1,744,872 | -1.32(-1.61%) |
Nov 11, 2020 | 80.75 | 82.56 | 80.55 | 81.78 | 2,496,322 | +1.66(+2.07%) |
Nov 10, 2020 | 81.36 | 81.69 | 79.62 | 80.12 | 2,362,968 | -0.95(-1.17%) |
Nov 09, 2020 | 83.00 | 83.68 | 80.53 | 81.07 | 4,695,468 | +1.59(+2.00%) |
Nov 06, 2020 | 77.93 | 79.76 | 77.81 | 79.48 | 2,292,000 | +1.59(+2.04%) |
Nov 05, 2020 | 75.73 | 78.17 | 75.37 | 77.89 | 2,160,918 | +3.19(+4.27%) |
Nov 04, 2020 | 72.63 | 75.10 | 71.62 | 74.70 | 3,096,669 | +3.90(+5.51%) |
Nov 03, 2020 | 70.05 | 71.63 | 70.04 | 70.80 | 2,330,751 | +0.98(+1.40%) |
Nov 02, 2020 | 70.18 | 70.50 | 69.44 | 69.82 | 2,982,604 | +0.17(+0.24%) |
Oct 30, 2020 | 69.37 | 70.08 | 68.80 | 69.65 | 2,245,900 | -0.54(-0.77%) |
Oct 29, 2020 | 68.36 | 70.76 | 68.35 | 70.19 | 1,633,064 | +1.42(+2.06%) |
Oct 28, 2020 | 69.83 | 70.50 | 68.45 | 68.77 | 2,445,415 | -1.95(-2.76%) |
Oct 27, 2020 | 71.74 | 71.94 | 70.70 | 70.72 | 1,122,075 | -0.52(-0.73%) |
Oct 26, 2020 | 72.28 | 72.73 | 70.25 | 71.24 | 1,714,640 | -1.63(-2.24%) |
Oct 23, 2020 | 73.42 | 73.85 | 72.58 | 72.87 | 2,332,000 | -0.68(-0.92%) |
Oct 22, 2020 | 72.88 | 73.73 | 72.46 | 73.55 | 1,149,868 | +0.07(+0.10%) |
Oct 21, 2020 | 72.69 | 74.22 | 72.54 | 73.48 | 2,226,197 | +0.69(+0.95%) |
Oct 20, 2020 | 72.65 | 73.51 | 72.26 | 72.79 | 2,419,759 | +0.47(+0.65%) |
Oct 19, 2020 | 73.28 | 74.09 | 72.08 | 72.32 | 1,537,862 | -0.77(-1.05%) |
Oct 16, 2020 | 73.96 | 74.66 | 73.03 | 73.09 | 2,252,100 | -0.58(-0.79%) |
Oct 15, 2020 | 72.11 | 74.00 | 71.79 | 73.67 | 1,530,678 | +0.72(+0.99%) |
Oct 14, 2020 | 73.43 | 73.60 | 72.77 | 72.95 | 1,461,517 | -0.39(-0.53%) |
Oct 13, 2020 | 74.86 | 74.87 | 73.15 | 73.34 | 1,763,302 | -1.37(-1.83%) |
Oct 12, 2020 | 73.77 | 74.83 | 73.67 | 74.71 | 2,778,703 | +1.71(+2.34%) |
Oct 09, 2020 | 71.94 | 73.87 | 71.94 | 73.00 | 7,248,500 | +1.56(+2.18%) |
Oct 08, 2020 | 70.30 | 71.70 | 70.30 | 71.44 | 5,187,373 | +1.37(+1.96%) |
Oct 07, 2020 | 68.19 | 70.21 | 68.18 | 70.07 | 4,496,527 | +2.47(+3.65%) |
Oct 06, 2020 | 67.84 | 69.72 | 67.48 | 67.60 | 2,758,748 | -0.65(-0.95%) |
Oct 05, 2020 | 66.60 | 68.33 | 66.54 | 68.25 | 4,678,799 | +1.87(+2.82%) |
Oct 02, 2020 | 68.32 | 68.70 | 66.30 | 66.38 | 2,527,600 | -2.90(-4.19%) |
Oct 01, 2020 | 68.42 | 69.51 | 68.35 | 69.28 | 2,936,361 | +1.67(+2.47%) |
Sep 30, 2020 | 68.02 | 68.84 | 67.38 | 67.61 | 3,008,075 | -0.23(-0.34%) |
Sep 29, 2020 | 67.02 | 68.67 | 66.95 | 67.84 | 1,888,814 | -0.18(-0.26%) |
Sep 28, 2020 | 66.52 | 68.10 | 66.28 | 68.02 | 2,460,180 | +2.49(+3.80%) |
Sep 25, 2020 | 64.57 | 65.69 | 63.74 | 65.53 | 2,281,900 | +0.57(+0.88%) |
Sep 24, 2020 | 64.07 | 65.80 | 64.00 | 64.96 | 2,650,510 | +0.36(+0.56%) |
Sep 23, 2020 | 65.91 | 66.52 | 64.39 | 64.60 | 2,404,149 | -1.23(-1.87%) |
Sep 22, 2020 | 65.32 | 65.94 | 64.71 | 65.83 | 3,140,046 | +0.68(+1.04%) |
Sep 21, 2020 | 65.30 | 65.58 | 64.31 | 65.15 | 2,839,496 | -0.99(-1.50%) |
Sep 18, 2020 | 67.00 | 67.42 | 65.78 | 66.14 | 8,192,200 | -0.80(-1.20%) |
Sep 17, 2020 | 65.56 | 67.16 | 65.21 | 66.94 | 2,645,040 | -0.12(-0.18%) |
Sep 16, 2020 | 67.55 | 68.37 | 66.78 | 67.06 | 2,630,978 | -0.03(-0.04%) |
Sep 15, 2020 | 66.81 | 67.74 | 66.67 | 67.09 | 2,917,176 | +0.74(+1.12%) |
Sep 14, 2020 | 66.63 | 67.02 | 65.91 | 66.35 | 2,825,797 | +0.35(+0.53%) |
Sep 11, 2020 | 66.92 | 67.16 | 65.26 | 66.00 | 3,685,100 | -0.35(-0.53%) |
Sep 10, 2020 | 67.05 | 67.78 | 65.91 | 66.35 | 4,067,989 | -0.61(-0.91%) |
Sep 09, 2020 | 65.99 | 67.31 | 65.99 | 66.96 | 3,523,693 | +1.60(+2.45%) |
Sep 08, 2020 | 66.96 | 67.53 | 65.30 | 65.36 | 5,265,560 | -3.32(-4.83%) |
Sep 04, 2020 | 68.07 | 69.05 | 66.60 | 68.68 | 4,170,100 | +0.13(+0.19%) |
Sep 03, 2020 | 70.49 | 70.49 | 68.09 | 68.55 | 5,607,847 | -2.16(-3.05%) |
Sep 02, 2020 | 69.74 | 71.37 | 69.47 | 70.71 | 6,200,884 | +1.36(+1.96%) |