Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.57 | 109.28 | 107.46 | 109.17 | 7,527,943 | +1.75(+1.63%) |
Aug 30, 2021 | 107.42 | 107.62 | 106.52 | 107.42 | 3,328,250 | +0.45(+0.43%) |
Aug 27, 2021 | 106.50 | 107.22 | 106.10 | 106.97 | 4,525,066 | +0.74(+0.70%) |
Aug 26, 2021 | 107.44 | 107.57 | 105.80 | 106.23 | 5,583,214 | -1.16(-1.08%) |
Aug 25, 2021 | 107.41 | 107.78 | 106.86 | 107.39 | 4,176,682 | +0.45(+0.43%) |
Aug 24, 2021 | 107.22 | 107.65 | 106.80 | 106.93 | 3,707,029 | -0.06(-0.06%) |
Aug 23, 2021 | 106.59 | 107.29 | 106.59 | 107.00 | 4,555,818 | +0.48(+0.45%) |
Aug 20, 2021 | 105.91 | 106.86 | 105.61 | 106.52 | 3,752,340 | +0.29(+0.27%) |
Aug 19, 2021 | 106.40 | 106.92 | 105.57 | 106.23 | 5,722,397 | -1.26(-1.18%) |
Aug 18, 2021 | 108.05 | 108.47 | 107.42 | 107.49 | 4,863,142 | -0.83(-0.76%) |
Aug 17, 2021 | 108.36 | 108.66 | 107.38 | 108.32 | 5,079,314 | -0.90(-0.82%) |
Aug 16, 2021 | 108.43 | 109.39 | 108.17 | 109.22 | 6,431,581 | +0.72(+0.67%) |
Aug 13, 2021 | 107.73 | 108.56 | 107.23 | 108.49 | 4,693,988 | +0.94(+0.87%) |
Aug 12, 2021 | 108.17 | 108.51 | 107.33 | 107.56 | 4,690,461 | -0.70(-0.64%) |
Aug 11, 2021 | 108.10 | 108.98 | 107.69 | 108.25 | 6,965,077 | +0.51(+0.47%) |
Aug 10, 2021 | 109.58 | 109.69 | 107.35 | 107.74 | 10,629,745 | -1.43(-1.31%) |
Aug 09, 2021 | 110.14 | 110.17 | 108.99 | 109.17 | 4,922,571 | -1.03(-0.93%) |
Aug 06, 2021 | 110.28 | 110.34 | 109.30 | 110.19 | 7,381,668 | +0.02(+0.02%) |
Aug 05, 2021 | 109.89 | 110.23 | 109.32 | 110.18 | 4,625,669 | +0.72(+0.66%) |
Aug 04, 2021 | 110.27 | 110.34 | 108.82 | 109.45 | 7,212,188 | -0.81(-0.74%) |
Aug 03, 2021 | 111.60 | 111.77 | 108.78 | 110.27 | 6,514,052 | -1.15(-1.03%) |
Aug 02, 2021 | 112.95 | 113.83 | 111.13 | 111.42 | 6,475,083 | -0.98(-0.87%) |
Jul 30, 2021 | 113.10 | 113.83 | 112.09 | 112.40 | 6,171,402 | -0.88(-0.78%) |
Jul 29, 2021 | 113.79 | 114.29 | 113.05 | 113.28 | 7,148,299 | -0.03(-0.02%) |
Jul 28, 2021 | 113.44 | 114.16 | 112.36 | 113.30 | 12,690,596 | -3.35(-2.87%) |
Jul 27, 2021 | 116.70 | 116.78 | 115.53 | 116.66 | 6,593,784 | -0.03(-0.02%) |
Jul 26, 2021 | 116.39 | 116.72 | 115.01 | 116.68 | 5,213,507 | +0.08(+0.07%) |
Jul 23, 2021 | 115.28 | 116.92 | 114.70 | 116.60 | 8,571,832 | +3.09(+2.72%) |
Jul 22, 2021 | 110.46 | 113.78 | 110.21 | 113.51 | 7,746,210 | +3.11(+2.82%) |
Jul 21, 2021 | 108.80 | 110.75 | 108.74 | 110.40 | 4,782,566 | +1.71(+1.58%) |
Jul 20, 2021 | 107.03 | 109.29 | 106.75 | 108.69 | 5,529,223 | +1.94(+1.82%) |
Jul 19, 2021 | 108.70 | 108.81 | 105.83 | 106.74 | 8,352,156 | -3.16(-2.87%) |
Jul 16, 2021 | 110.78 | 111.52 | 109.69 | 109.90 | 5,428,685 | -0.22(-0.20%) |
Jul 15, 2021 | 110.42 | 110.68 | 109.39 | 110.12 | 6,986,773 | -0.77(-0.69%) |
Jul 14, 2021 | 111.02 | 111.84 | 110.78 | 110.89 | 6,157,139 | +0.19(+0.18%) |
Jul 13, 2021 | 109.72 | 111.06 | 109.64 | 110.69 | 5,974,040 | +1.05(+0.95%) |
Jul 12, 2021 | 108.99 | 109.94 | 108.66 | 109.65 | 6,140,314 | +0.92(+0.84%) |
Jul 09, 2021 | 107.43 | 108.98 | 107.37 | 108.73 | 3,817,634 | +1.37(+1.28%) |
Jul 08, 2021 | 106.86 | 108.08 | 106.67 | 107.36 | 4,846,544 | -1.06(-0.98%) |
Jul 07, 2021 | 107.26 | 109.01 | 107.05 | 108.43 | 5,814,544 | +1.31(+1.22%) |
Jul 06, 2021 | 106.52 | 107.23 | 105.82 | 107.12 | 5,709,152 | +0.70(+0.66%) |
Jul 02, 2021 | 105.49 | 106.72 | 105.25 | 106.42 | 5,102,995 | +1.44(+1.38%) |
Jul 01, 2021 | 103.62 | 105.05 | 103.49 | 104.97 | 5,197,070 | +1.48(+1.43%) |
Jun 30, 2021 | 103.98 | 104.22 | 102.99 | 103.49 | 7,302,162 | -0.43(-0.41%) |
Jun 29, 2021 | 103.73 | 104.31 | 103.23 | 103.92 | 4,093,942 | +0.03(+0.03%) |
Jun 28, 2021 | 104.53 | 104.64 | 103.16 | 103.89 | 4,911,669 | -0.74(-0.71%) |
Jun 25, 2021 | 104.36 | 104.69 | 103.87 | 104.63 | 13,149,348 | +0.97(+0.94%) |
Jun 24, 2021 | 103.47 | 104.51 | 103.47 | 103.66 | 4,148,302 | +0.40(+0.39%) |
Jun 23, 2021 | 103.00 | 103.64 | 102.87 | 103.26 | 3,837,518 | -0.27(-0.26%) |
Jun 22, 2021 | 102.81 | 103.91 | 102.37 | 103.53 | 3,871,536 | +0.81(+0.79%) |
Jun 21, 2021 | 101.82 | 103.09 | 101.52 | 102.72 | 6,080,870 | +1.17(+1.16%) |
Jun 18, 2021 | 102.50 | 102.51 | 101.13 | 101.54 | 7,588,860 | -1.56(-1.52%) |
Jun 17, 2021 | 102.74 | 103.62 | 102.47 | 103.10 | 4,330,496 | +0.03(+0.03%) |
Jun 16, 2021 | 104.06 | 104.20 | 102.00 | 103.08 | 5,209,043 | -0.52(-0.50%) |
Jun 15, 2021 | 104.09 | 104.13 | 103.26 | 103.59 | 3,765,539 | -0.49(-0.47%) |
Jun 14, 2021 | 104.39 | 104.80 | 103.21 | 104.08 | 4,560,212 | -0.10(-0.10%) |
Jun 11, 2021 | 103.93 | 104.44 | 103.84 | 104.19 | 3,494,230 | +0.32(+0.31%) |
Jun 10, 2021 | 103.48 | 104.07 | 103.15 | 103.86 | 4,140,534 | +0.76(+0.74%) |
Jun 09, 2021 | 103.43 | 103.84 | 103.05 | 103.10 | 3,964,576 | -0.12(-0.12%) |
Jun 08, 2021 | 103.09 | 103.66 | 102.61 | 103.22 | 5,045,134 | +0.17(+0.17%) |
Jun 07, 2021 | 103.65 | 103.92 | 102.73 | 103.05 | 4,330,703 | -0.61(-0.59%) |
Jun 04, 2021 | 103.32 | 103.73 | 102.79 | 103.66 | 4,837,419 | +0.81(+0.78%) |
Jun 03, 2021 | 103.68 | 103.89 | 101.96 | 102.85 | 6,183,860 | -1.74(-1.66%) |
Jun 02, 2021 | 105.25 | 105.25 | 104.36 | 104.59 | 5,450,226 | -0.32(-0.30%) |
Jun 01, 2021 | 106.04 | 106.10 | 104.69 | 104.91 | 4,652,832 | -0.50(-0.47%) |
May 28, 2021 | 105.84 | 105.84 | 104.64 | 105.41 | 4,580,734 | +0.34(+0.33%) |
May 27, 2021 | 105.03 | 105.60 | 104.37 | 105.07 | 8,006,603 | +0.61(+0.58%) |
May 26, 2021 | 104.86 | 105.40 | 104.25 | 104.45 | 4,149,083 | +0.19(+0.19%) |
May 25, 2021 | 104.52 | 104.73 | 103.83 | 104.26 | 5,823,094 | +0.11(+0.11%) |
May 24, 2021 | 103.48 | 104.62 | 103.22 | 104.15 | 5,916,663 | +1.48(+1.44%) |
May 21, 2021 | 103.33 | 103.87 | 102.34 | 102.67 | 5,560,249 | -0.45(-0.44%) |
May 20, 2021 | 101.80 | 103.38 | 101.70 | 103.12 | 5,774,698 | +1.64(+1.62%) |
May 19, 2021 | 101.24 | 101.76 | 100.78 | 101.48 | 6,479,449 | -1.32(-1.29%) |
May 18, 2021 | 103.09 | 103.86 | 102.75 | 102.81 | 5,593,429 | +0.08(+0.08%) |
May 17, 2021 | 102.95 | 102.99 | 101.66 | 102.72 | 4,884,059 | -0.20(-0.20%) |
May 14, 2021 | 102.75 | 103.29 | 102.05 | 102.93 | 7,385,652 | +0.66(+0.64%) |
May 13, 2021 | 101.97 | 102.91 | 101.03 | 102.27 | 8,642,490 | +0.65(+0.64%) |
May 12, 2021 | 103.55 | 104.03 | 101.41 | 101.62 | 8,604,221 | -3.06(-2.93%) |
May 11, 2021 | 104.80 | 104.82 | 103.42 | 104.69 | 8,433,103 | -0.69(-0.66%) |
May 10, 2021 | 105.63 | 107.02 | 105.30 | 105.38 | 6,246,928 | -0.04(-0.04%) |
May 07, 2021 | 106.12 | 106.80 | 105.32 | 105.42 | 5,279,775 | -0.37(-0.35%) |
May 06, 2021 | 104.78 | 105.85 | 104.27 | 105.78 | 4,460,659 | +1.16(+1.11%) |
May 05, 2021 | 105.30 | 105.91 | 104.33 | 104.62 | 5,290,493 | -0.58(-0.55%) |
May 04, 2021 | 106.16 | 106.39 | 104.68 | 105.20 | 6,793,964 | -1.48(-1.39%) |
May 03, 2021 | 106.19 | 107.63 | 106.14 | 106.69 | 5,477,797 | +1.13(+1.07%) |
Apr 30, 2021 | 105.10 | 105.98 | 104.63 | 105.55 | 7,027,206 | -0.13(-0.12%) |
Apr 29, 2021 | 104.37 | 106.16 | 103.96 | 105.68 | 9,692,286 | +2.06(+1.98%) |
Apr 28, 2021 | 104.58 | 105.24 | 102.90 | 103.63 | 16,044,603 | -3.46(-3.23%) |
Apr 27, 2021 | 106.64 | 107.31 | 106.27 | 107.08 | 7,867,842 | +0.21(+0.20%) |
Apr 26, 2021 | 107.82 | 108.10 | 106.08 | 106.87 | 6,423,376 | -1.51(-1.40%) |
Apr 23, 2021 | 106.96 | 108.77 | 106.80 | 108.38 | 4,945,196 | +1.51(+1.41%) |
Apr 22, 2021 | 107.75 | 107.76 | 106.23 | 106.87 | 6,231,434 | -0.76(-0.70%) |
Apr 21, 2021 | 107.03 | 108.11 | 106.82 | 107.63 | 4,769,238 | +0.43(+0.40%) |
Apr 20, 2021 | 107.83 | 108.11 | 106.35 | 107.19 | 6,140,949 | -1.23(-1.13%) |
Apr 19, 2021 | 108.95 | 109.69 | 107.90 | 108.42 | 5,303,458 | -0.68(-0.63%) |
Apr 16, 2021 | 108.62 | 109.25 | 107.81 | 109.10 | 6,266,966 | +1.55(+1.44%) |
Apr 15, 2021 | 106.12 | 107.77 | 105.82 | 107.55 | 5,508,730 | +1.38(+1.30%) |
Apr 14, 2021 | 106.23 | 107.17 | 105.77 | 106.17 | 4,332,338 | -0.18(-0.17%) |
Apr 13, 2021 | 104.90 | 106.58 | 104.81 | 106.36 | 4,996,876 | +1.43(+1.36%) |
Apr 12, 2021 | 104.20 | 105.00 | 103.97 | 104.93 | 5,106,063 | +0.58(+0.56%) |
Apr 09, 2021 | 104.10 | 104.43 | 103.23 | 104.35 | 4,462,521 | +0.13(+0.12%) |
Apr 08, 2021 | 104.78 | 105.06 | 103.89 | 104.22 | 5,434,431 | -0.14(-0.13%) |
Apr 07, 2021 | 104.10 | 104.88 | 103.86 | 104.36 | 6,105,289 | +0.04(+0.04%) |
Apr 06, 2021 | 102.69 | 104.94 | 102.43 | 104.32 | 7,315,959 | +1.96(+1.92%) |
Apr 05, 2021 | 101.33 | 102.66 | 101.29 | 102.35 | 7,498,227 | +1.51(+1.50%) |
Apr 01, 2021 | 101.47 | 101.47 | 99.75 | 100.84 | 6,283,345 | +0.10(+0.10%) |
Mar 31, 2021 | 101.72 | 102.91 | 100.67 | 100.74 | 7,026,825 | -0.92(-0.91%) |
Mar 30, 2021 | 99.96 | 101.83 | 99.83 | 101.66 | 4,937,902 | +1.05(+1.04%) |
Mar 29, 2021 | 100.50 | 101.64 | 98.27 | 100.61 | 5,604,631 | -0.71(-0.70%) |
Mar 26, 2021 | 98.88 | 101.41 | 98.81 | 101.32 | 6,689,659 | +2.35(+2.38%) |
Mar 25, 2021 | 96.81 | 99.29 | 95.94 | 98.97 | 8,838,061 | +2.19(+2.27%) |
Mar 24, 2021 | 98.31 | 98.91 | 96.75 | 96.78 | 6,216,441 | -1.18(-1.20%) |
Mar 23, 2021 | 99.33 | 99.52 | 97.42 | 97.96 | 6,136,228 | -1.22(-1.23%) |
Mar 22, 2021 | 98.09 | 99.96 | 97.73 | 99.17 | 8,248,208 | +1.13(+1.16%) |
Mar 19, 2021 | 99.89 | 100.35 | 97.56 | 98.04 | 23,268,192 | -1.18(-1.19%) |
Mar 18, 2021 | 100.75 | 101.66 | 99.11 | 99.22 | 8,473,671 | -2.62(-2.57%) |
Mar 17, 2021 | 102.62 | 102.76 | 100.43 | 101.84 | 10,984,785 | -0.81(-0.79%) |
Mar 16, 2021 | 101.94 | 103.57 | 101.31 | 102.65 | 12,335,199 | +2.25(+2.24%) |
Mar 15, 2021 | 99.47 | 100.45 | 98.70 | 100.40 | 7,709,420 | +1.01(+1.01%) |
Mar 12, 2021 | 99.04 | 99.56 | 98.26 | 99.39 | 3,640,129 | +0.45(+0.46%) |
Mar 11, 2021 | 99.95 | 100.10 | 98.89 | 98.94 | 5,062,224 | -0.42(-0.43%) |
Mar 10, 2021 | 98.79 | 100.56 | 98.61 | 99.37 | 6,588,828 | +1.13(+1.15%) |
Mar 09, 2021 | 97.98 | 99.54 | 97.57 | 98.23 | 5,974,324 | +1.40(+1.45%) |
Mar 08, 2021 | 96.62 | 98.55 | 96.09 | 96.83 | 5,551,326 | -0.16(-0.16%) |
Mar 05, 2021 | 97.78 | 97.78 | 94.73 | 96.99 | 6,030,618 | +0.29(+0.30%) |
Mar 04, 2021 | 97.97 | 98.80 | 95.74 | 96.70 | 7,775,897 | -1.23(-1.25%) |
Mar 03, 2021 | 98.59 | 99.53 | 97.84 | 97.93 | 5,761,766 | -0.90(-0.91%) |
Mar 02, 2021 | 98.93 | 99.80 | 97.56 | 98.83 | 5,439,191 | +0.30(+0.31%) |
Mar 01, 2021 | 100.12 | 101.85 | 98.22 | 98.53 | 8,601,125 | -1.07(-1.07%) |
Feb 26, 2021 | 96.02 | 100.94 | 95.59 | 99.60 | 16,403,143 | +4.20(+4.41%) |
Feb 25, 2021 | 95.88 | 97.51 | 95.06 | 95.39 | 8,168,907 | -0.84(-0.87%) |
Feb 24, 2021 | 93.26 | 96.35 | 92.75 | 96.23 | 8,179,081 | +2.78(+2.97%) |
Feb 23, 2021 | 95.27 | 95.27 | 92.13 | 93.46 | 9,478,313 | -0.41(-0.43%) |
Feb 22, 2021 | 94.95 | 94.95 | 93.81 | 93.86 | 5,651,318 | -1.44(-1.51%) |
Feb 19, 2021 | 96.57 | 97.06 | 95.16 | 95.30 | 4,478,682 | -1.48(-1.52%) |
Feb 18, 2021 | 95.68 | 97.12 | 95.34 | 96.78 | 4,445,734 | +0.49(+0.51%) |
Feb 17, 2021 | 96.91 | 97.23 | 96.02 | 96.29 | 6,219,432 | -1.16(-1.19%) |
Feb 16, 2021 | 96.49 | 97.85 | 96.12 | 97.45 | 5,366,209 | +0.78(+0.81%) |
Feb 12, 2021 | 97.07 | 97.26 | 96.14 | 96.67 | 3,452,801 | -0.51(-0.53%) |
Feb 11, 2021 | 97.41 | 97.52 | 96.42 | 97.18 | 3,240,713 | -0.01(-0.01%) |
Feb 10, 2021 | 98.03 | 98.14 | 96.33 | 97.19 | 4,675,684 | -0.32(-0.33%) |
Feb 09, 2021 | 97.31 | 98.07 | 96.60 | 97.51 | 4,459,961 | -0.04(-0.04%) |
Feb 08, 2021 | 97.70 | 97.80 | 96.71 | 97.55 | 5,265,741 | -0.20(-0.21%) |
Feb 05, 2021 | 96.48 | 98.73 | 96.19 | 97.75 | 8,792,673 | +2.61(+2.74%) |
Feb 04, 2021 | 93.05 | 95.70 | 92.82 | 95.15 | 7,544,362 | +2.41(+2.59%) |
Feb 03, 2021 | 92.95 | 94.24 | 92.55 | 92.74 | 4,283,750 | -0.58(-0.62%) |
Feb 02, 2021 | 90.93 | 94.08 | 90.68 | 93.32 | 7,530,650 | +2.82(+3.11%) |
Feb 01, 2021 | 89.04 | 91.45 | 88.98 | 90.50 | 7,843,133 | +1.62(+1.83%) |
Jan 29, 2021 | 89.10 | 89.77 | 88.06 | 88.88 | 8,935,369 | -1.23(-1.37%) |
Jan 28, 2021 | 90.82 | 92.29 | 90.06 | 90.11 | 9,642,103 | +0.26(+0.29%) |
Jan 27, 2021 | 93.16 | 93.44 | 88.80 | 89.85 | 19,746,532 | -6.26(-6.51%) |
Jan 26, 2021 | 94.92 | 96.59 | 94.78 | 96.11 | 7,760,499 | +1.14(+1.20%) |
Jan 25, 2021 | 95.25 | 95.43 | 93.80 | 94.97 | 5,454,273 | -0.42(-0.44%) |
Jan 22, 2021 | 95.62 | 95.91 | 94.61 | 95.39 | 5,698,571 | -0.62(-0.64%) |
Jan 21, 2021 | 96.82 | 96.84 | 95.89 | 96.01 | 6,242,267 | -0.81(-0.83%) |
Jan 20, 2021 | 94.02 | 97.17 | 93.82 | 96.82 | 6,335,137 | +2.68(+2.85%) |
Jan 19, 2021 | 94.37 | 95.11 | 93.03 | 94.14 | 7,100,640 | +0.19(+0.21%) |
Jan 15, 2021 | 93.07 | 94.27 | 92.91 | 93.94 | 6,016,205 | +0.47(+0.50%) |
Jan 14, 2021 | 95.29 | 95.65 | 93.37 | 93.47 | 4,927,263 | -0.98(-1.04%) |
Jan 13, 2021 | 93.93 | 94.91 | 93.17 | 94.46 | 5,228,953 | +0.06(+0.07%) |
Jan 12, 2021 | 95.48 | 95.77 | 93.92 | 94.39 | 4,718,220 | -1.63(-1.70%) |
Jan 11, 2021 | 96.49 | 96.98 | 95.72 | 96.03 | 4,637,461 | -0.98(-1.01%) |
Jan 08, 2021 | 95.35 | 97.09 | 94.94 | 97.01 | 6,393,641 | +2.13(+2.24%) |
Jan 07, 2021 | 95.93 | 96.06 | 94.51 | 94.88 | 5,502,197 | -0.77(-0.81%) |
Jan 06, 2021 | 94.55 | 96.59 | 94.47 | 95.65 | 5,465,183 | +0.69(+0.73%) |
Jan 05, 2021 | 94.48 | 95.71 | 94.37 | 94.96 | 6,230,489 | +0.31(+0.33%) |
Jan 04, 2021 | 98.84 | 98.92 | 93.77 | 94.65 | 8,755,970 | -3.56(-3.63%) |
Dec 31, 2020 | 98.21 | 98.21 | 98.21 | 3,980,331 | +0.93(+0.95%) | |
Dec 30, 2020 | 97.30 | 97.88 | 97.11 | 97.28 | 3,980,331 | +0.31(+0.32%) |
Dec 29, 2020 | 96.29 | 97.11 | 95.91 | 96.97 | 5,205,764 | +1.18(+1.24%) |
Dec 28, 2020 | 94.48 | 95.82 | 93.92 | 95.79 | 5,504,767 | +2.14(+2.28%) |
Dec 24, 2020 | 93.92 | 93.97 | 93.35 | 93.65 | 2,123,116 | -0.05(-0.05%) |
Dec 23, 2020 | 93.91 | 94.27 | 93.61 | 93.69 | 4,157,112 | -0.32(-0.34%) |
Dec 22, 2020 | 93.75 | 94.71 | 93.54 | 94.02 | 4,686,827 | -0.49(-0.51%) |
Dec 21, 2020 | 92.92 | 94.70 | 91.82 | 94.50 | 7,815,054 | -0.31(-0.33%) |
Dec 18, 2020 | 94.86 | 95.58 | 94.51 | 94.81 | 11,126,892 | +0.06(+0.07%) |
Dec 17, 2020 | 95.06 | 95.51 | 94.20 | 94.75 | 4,936,751 | -0.06(-0.06%) |
Dec 16, 2020 | 95.57 | 96.21 | 94.30 | 94.81 | 6,977,918 | -0.84(-0.87%) |
Dec 15, 2020 | 95.70 | 96.27 | 95.27 | 95.64 | 5,659,011 | +0.79(+0.83%) |
Dec 14, 2020 | 95.32 | 96.13 | 94.79 | 94.85 | 5,615,125 | +0.29(+0.31%) |
Dec 11, 2020 | 95.84 | 96.19 | 93.94 | 94.56 | 6,821,728 | -2.19(-2.27%) |
Dec 10, 2020 | 95.03 | 97.39 | 94.33 | 96.75 | 14,074,097 | +4.58(+4.97%) |
Dec 09, 2020 | 93.58 | 93.83 | 91.90 | 92.17 | 7,209,814 | -0.74(-0.80%) |
Dec 08, 2020 | 92.14 | 93.25 | 91.81 | 92.91 | 4,259,402 | -0.18(-0.20%) |
Dec 07, 2020 | 93.65 | 93.84 | 92.44 | 93.10 | 4,911,741 | -0.80(-0.85%) |
Dec 04, 2020 | 93.04 | 94.50 | 92.79 | 93.90 | 7,573,441 | +1.99(+2.17%) |
Dec 03, 2020 | 90.90 | 92.72 | 90.85 | 91.90 | 6,820,993 | +1.10(+1.21%) |
Dec 02, 2020 | 90.44 | 90.92 | 90.16 | 90.80 | 3,679,069 | +0.08(+0.09%) |
Dec 01, 2020 | 90.89 | 91.12 | 90.20 | 90.72 | 5,413,711 | +0.73(+0.82%) |
Nov 30, 2020 | 90.15 | 90.23 | 89.01 | 89.99 | 5,659,648 | -0.59(-0.65%) |
Nov 27, 2020 | 90.41 | 90.86 | 90.22 | 90.57 | 2,363,412 | +0.42(+0.47%) |
Nov 25, 2020 | 90.43 | 90.46 | 89.91 | 90.15 | 4,386,642 | -0.09(-0.10%) |
Nov 24, 2020 | 89.52 | 90.63 | 89.42 | 90.24 | 6,884,207 | +1.30(+1.47%) |
Nov 23, 2020 | 89.62 | 89.84 | 88.52 | 88.94 | 5,231,981 | -0.12(-0.13%) |
Nov 20, 2020 | 89.44 | 89.54 | 89.01 | 89.06 | 5,021,583 | -0.69(-0.77%) |
Nov 19, 2020 | 89.27 | 89.89 | 88.92 | 89.75 | 4,629,009 | -0.14(-0.15%) |
Nov 18, 2020 | 90.55 | 91.19 | 89.89 | 89.89 | 6,576,964 | -0.63(-0.70%) |
Nov 17, 2020 | 89.24 | 90.68 | 88.88 | 90.52 | 9,499,376 | +0.75(+0.84%) |
Nov 16, 2020 | 88.86 | 89.79 | 88.15 | 89.77 | 10,200,212 | +2.04(+2.32%) |
Nov 13, 2020 | 86.64 | 87.76 | 86.02 | 87.73 | 6,010,650 | +1.86(+2.17%) |
Nov 12, 2020 | 86.90 | 86.98 | 85.07 | 85.86 | 7,688,922 | -1.39(-1.59%) |
Nov 11, 2020 | 86.40 | 87.98 | 86.31 | 87.25 | 9,034,259 | +1.03(+1.19%) |
Nov 10, 2020 | 86.06 | 87.46 | 85.51 | 86.22 | 11,408,629 | -1.39(-1.58%) |
Nov 09, 2020 | 88.72 | 89.23 | 87.39 | 87.61 | 17,745,120 | +4.78(+5.77%) |
Nov 06, 2020 | 82.37 | 83.33 | 82.03 | 82.83 | 7,251,719 | +0.03(+0.03%) |
Nov 05, 2020 | 82.87 | 83.30 | 82.14 | 82.80 | 6,748,457 | +0.76(+0.92%) |
Nov 04, 2020 | 81.23 | 83.41 | 81.08 | 82.04 | 11,499,411 | +1.28(+1.58%) |
Nov 03, 2020 | 79.29 | 81.38 | 78.75 | 80.76 | 7,561,311 | +2.21(+2.81%) |
Nov 02, 2020 | 79.99 | 80.19 | 78.08 | 78.55 | 9,741,807 | -0.90(-1.14%) |
Oct 30, 2020 | 80.18 | 80.76 | 78.24 | 79.46 | 12,479,313 | -1.22(-1.52%) |
Oct 29, 2020 | 79.65 | 81.42 | 79.14 | 80.68 | 9,235,134 | +1.03(+1.30%) |
Oct 28, 2020 | 81.00 | 81.28 | 79.14 | 79.65 | 13,940,415 | -2.63(-3.20%) |
Oct 27, 2020 | 81.76 | 82.56 | 81.48 | 82.28 | 8,785,166 | +0.36(+0.43%) |
Oct 26, 2020 | 82.26 | 83.27 | 81.00 | 81.92 | 8,488,291 | -1.04(-1.26%) |
Oct 23, 2020 | 82.05 | 83.11 | 81.72 | 82.97 | 8,549,041 | +1.32(+1.61%) |
Oct 22, 2020 | 80.43 | 81.67 | 80.13 | 81.65 | 4,660,657 | +1.00(+1.23%) |
Oct 21, 2020 | 80.76 | 81.47 | 80.58 | 80.65 | 4,505,499 | -0.22(-0.27%) |
Oct 20, 2020 | 81.03 | 81.97 | 80.44 | 80.87 | 5,407,948 | +0.83(+1.04%) |
Oct 19, 2020 | 81.05 | 81.84 | 79.82 | 80.04 | 5,938,308 | -0.84(-1.04%) |
Oct 16, 2020 | 81.68 | 81.90 | 80.81 | 80.88 | 5,168,386 | -0.28(-0.35%) |
Oct 15, 2020 | 80.55 | 81.20 | 80.11 | 81.17 | 5,474,557 | -0.44(-0.54%) |
Oct 14, 2020 | 82.39 | 82.78 | 80.92 | 81.61 | 5,211,829 | -0.78(-0.94%) |
Oct 13, 2020 | 82.77 | 83.01 | 82.03 | 82.38 | 6,272,719 | -0.57(-0.68%) |
Oct 12, 2020 | 82.66 | 83.24 | 82.17 | 82.95 | 6,466,611 | +0.70(+0.86%) |
Oct 09, 2020 | 82.05 | 82.54 | 81.85 | 82.24 | 6,782,761 | +0.44(+0.54%) |
Oct 08, 2020 | 80.83 | 81.88 | 80.78 | 81.81 | 5,424,799 | +0.99(+1.22%) |
Oct 07, 2020 | 80.24 | 81.30 | 79.90 | 80.82 | 5,667,848 | +1.32(+1.66%) |
Oct 06, 2020 | 81.00 | 81.58 | 79.31 | 79.50 | 8,699,759 | -1.33(-1.65%) |
Oct 05, 2020 | 79.74 | 81.03 | 79.68 | 80.84 | 7,665,859 | +1.74(+2.19%) |
Oct 02, 2020 | 77.80 | 79.61 | 77.75 | 79.10 | 6,131,145 | -0.16(-0.20%) |
Oct 01, 2020 | 79.53 | 79.91 | 78.75 | 79.26 | 7,916,424 | +0.75(+0.95%) |
Sep 30, 2020 | 79.16 | 79.64 | 78.10 | 78.51 | 11,087,857 | +1.02(+1.32%) |
Sep 29, 2020 | 78.81 | 78.81 | 77.33 | 77.48 | 4,448,621 | -1.16(-1.48%) |
Sep 28, 2020 | 78.14 | 78.80 | 77.66 | 78.64 | 6,539,042 | +1.62(+2.10%) |
Sep 25, 2020 | 75.41 | 77.38 | 75.13 | 77.03 | 6,546,148 | +1.15(+1.52%) |
Sep 24, 2020 | 75.50 | 76.88 | 74.85 | 75.88 | 5,342,199 | +0.05(+0.06%) |
Sep 23, 2020 | 77.10 | 77.58 | 75.67 | 75.83 | 7,018,494 | -0.88(-1.14%) |
Sep 22, 2020 | 76.80 | 77.11 | 76.00 | 76.71 | 4,884,910 | +0.05(+0.07%) |
Sep 21, 2020 | 75.71 | 76.71 | 74.70 | 76.65 | 7,865,014 | -0.97(-1.25%) |
Sep 18, 2020 | 79.32 | 79.71 | 77.30 | 77.62 | 11,068,281 | -1.64(-2.07%) |
Sep 17, 2020 | 79.54 | 79.79 | 78.00 | 79.27 | 8,081,335 | -1.49(-1.84%) |
Sep 16, 2020 | 80.41 | 81.71 | 80.18 | 80.76 | 7,821,533 | +0.61(+0.76%) |
Sep 15, 2020 | 79.66 | 80.64 | 79.65 | 80.14 | 9,150,473 | +0.99(+1.25%) |
Sep 14, 2020 | 78.35 | 79.55 | 78.25 | 79.16 | 6,057,656 | +1.24(+1.59%) |
Sep 11, 2020 | 77.62 | 78.44 | 76.89 | 77.91 | 7,773,865 | +0.36(+0.46%) |
Sep 10, 2020 | 78.40 | 79.56 | 77.24 | 77.56 | 8,263,510 | -0.90(-1.14%) |
Sep 09, 2020 | 78.52 | 79.34 | 77.17 | 78.45 | 7,581,396 | +0.41(+0.53%) |
Sep 08, 2020 | 77.91 | 80.02 | 77.46 | 78.04 | 12,128,693 | -0.79(-1.00%) |
Sep 04, 2020 | 79.58 | 80.21 | 77.95 | 78.83 | 11,326,454 | -0.19(-0.24%) |
Sep 03, 2020 | 80.96 | 81.30 | 78.30 | 79.02 | 12,072,330 | -1.71(-2.12%) |
Sep 02, 2020 | 79.04 | 81.09 | 78.85 | 80.73 | 12,450,660 | +2.10(+2.67%) |