Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 188.43 | 190.37 | 185.00 | 189.65 | 748,246 | +1.42(+0.75%) |
Aug 30, 2021 | 183.27 | 189.48 | 182.39 | 188.23 | 484,880 | +6.71(+3.70%) |
Aug 27, 2021 | 176.92 | 182.69 | 176.92 | 181.52 | 303,279 | +4.85(+2.75%) |
Aug 26, 2021 | 176.94 | 178.76 | 175.61 | 176.67 | 220,927 | -0.63(-0.36%) |
Aug 25, 2021 | 175.29 | 179.63 | 175.13 | 177.30 | 293,676 | +2.39(+1.37%) |
Aug 24, 2021 | 174.50 | 175.20 | 173.31 | 174.91 | 211,943 | +1.75(+1.01%) |
Aug 23, 2021 | 170.00 | 173.99 | 169.03 | 173.16 | 266,671 | +3.57(+2.11%) |
Aug 20, 2021 | 165.90 | 169.73 | 165.00 | 169.59 | 296,560 | +3.53(+2.13%) |
Aug 19, 2021 | 163.85 | 168.00 | 163.25 | 166.06 | 234,425 | +0.69(+0.42%) |
Aug 18, 2021 | 166.85 | 169.13 | 164.00 | 165.37 | 260,219 | -2.37(-1.41%) |
Aug 17, 2021 | 168.62 | 171.08 | 164.74 | 167.74 | 441,017 | -2.48(-1.46%) |
Aug 16, 2021 | 172.58 | 174.34 | 169.41 | 170.22 | 240,938 | -2.71(-1.56%) |
Aug 13, 2021 | 169.70 | 172.98 | 168.53 | 172.93 | 400,745 | +3.26(+1.92%) |
Aug 12, 2021 | 170.55 | 171.60 | 167.92 | 169.67 | 231,241 | -1.69(-0.99%) |
Aug 11, 2021 | 169.15 | 172.18 | 167.00 | 171.36 | 405,317 | +0.10(+0.06%) |
Aug 10, 2021 | 169.41 | 171.45 | 168.25 | 171.26 | 289,054 | +1.93(+1.14%) |
Aug 09, 2021 | 170.50 | 171.42 | 166.05 | 169.33 | 437,594 | -1.17(-0.69%) |
Aug 06, 2021 | 158.90 | 173.12 | 158.00 | 170.50 | 1,217,977 | +24.11(+16.47%) |
Aug 05, 2021 | 146.25 | 148.00 | 144.48 | 146.39 | 501,322 | +0.71(+0.49%) |
Aug 04, 2021 | 148.54 | 149.35 | 144.95 | 145.68 | 361,445 | -3.08(-2.07%) |
Aug 03, 2021 | 150.96 | 151.66 | 148.00 | 148.76 | 323,584 | -1.25(-0.83%) |
Aug 02, 2021 | 153.66 | 155.07 | 149.70 | 150.01 | 403,169 | -1.91(-1.26%) |
Jul 30, 2021 | 148.21 | 152.00 | 148.21 | 151.92 | 366,306 | +2.68(+1.80%) |
Jul 29, 2021 | 149.26 | 151.43 | 148.04 | 149.24 | 319,600 | +1.31(+0.89%) |
Jul 28, 2021 | 143.16 | 149.00 | 143.01 | 147.93 | 453,363 | +3.63(+2.52%) |
Jul 27, 2021 | 148.90 | 149.94 | 140.38 | 144.30 | 612,574 | -6.18(-4.11%) |
Jul 26, 2021 | 150.89 | 153.24 | 149.87 | 150.48 | 338,687 | +0.40(+0.27%) |
Jul 23, 2021 | 148.99 | 151.26 | 147.83 | 150.08 | 279,886 | +1.14(+0.77%) |
Jul 22, 2021 | 151.02 | 152.41 | 148.71 | 148.94 | 350,556 | -2.83(-1.86%) |
Jul 21, 2021 | 148.15 | 152.58 | 148.15 | 151.77 | 456,475 | +4.86(+3.31%) |
Jul 20, 2021 | 145.95 | 148.54 | 145.16 | 146.91 | 468,355 | +0.77(+0.53%) |
Jul 19, 2021 | 143.15 | 148.15 | 142.02 | 146.14 | 419,596 | +1.19(+0.82%) |
Jul 16, 2021 | 152.14 | 152.90 | 144.65 | 144.95 | 688,898 | -5.33(-3.55%) |
Jul 15, 2021 | 151.14 | 152.41 | 146.42 | 150.28 | 514,763 | -2.37(-1.55%) |
Jul 14, 2021 | 158.20 | 160.00 | 151.73 | 152.65 | 534,674 | -3.53(-2.26%) |
Jul 13, 2021 | 157.24 | 158.45 | 155.61 | 156.18 | 381,746 | -1.57(-1.00%) |
Jul 12, 2021 | 155.00 | 158.49 | 154.66 | 157.75 | 442,988 | +2.83(+1.83%) |
Jul 09, 2021 | 151.10 | 155.74 | 148.23 | 154.92 | 338,619 | +3.82(+2.53%) |
Jul 08, 2021 | 148.94 | 153.92 | 148.12 | 151.10 | 381,592 | -2.06(-1.34%) |
Jul 07, 2021 | 158.50 | 158.82 | 151.52 | 153.16 | 462,779 | -4.10(-2.61%) |
Jul 06, 2021 | 157.34 | 158.10 | 155.37 | 157.26 | 335,467 | +0.65(+0.42%) |
Jul 02, 2021 | 155.00 | 156.78 | 153.13 | 156.61 | 353,341 | +2.97(+1.93%) |
Jul 01, 2021 | 155.09 | 156.01 | 152.20 | 153.64 | 530,085 | -1.94(-1.25%) |
Jun 30, 2021 | 153.69 | 155.91 | 152.34 | 155.58 | 543,584 | +1.92(+1.25%) |
Jun 29, 2021 | 150.75 | 153.88 | 149.30 | 153.66 | 396,907 | +2.67(+1.77%) |
Jun 28, 2021 | 148.45 | 151.59 | 148.30 | 150.99 | 486,477 | +3.41(+2.31%) |
Jun 25, 2021 | 149.83 | 151.19 | 146.98 | 147.58 | 789,462 | -1.71(-1.15%) |
Jun 24, 2021 | 148.92 | 150.38 | 146.98 | 149.29 | 375,494 | +2.35(+1.60%) |
Jun 23, 2021 | 148.56 | 150.00 | 146.54 | 146.94 | 492,262 | -1.43(-0.96%) |
Jun 22, 2021 | 145.82 | 148.67 | 145.35 | 148.37 | 366,347 | +2.44(+1.67%) |
Jun 21, 2021 | 146.07 | 147.41 | 144.79 | 145.93 | 351,799 | +0.17(+0.12%) |
Jun 18, 2021 | 145.97 | 147.15 | 143.75 | 145.76 | 681,019 | -1.34(-0.91%) |
Jun 17, 2021 | 144.85 | 147.68 | 142.80 | 147.10 | 369,639 | +2.22(+1.53%) |
Jun 16, 2021 | 144.50 | 145.99 | 142.57 | 144.88 | 433,334 | +0.30(+0.21%) |
Jun 15, 2021 | 144.99 | 147.55 | 142.68 | 144.58 | 520,164 | -0.90(-0.62%) |
Jun 14, 2021 | 141.97 | 148.00 | 141.97 | 145.48 | 591,511 | +4.26(+3.02%) |
Jun 11, 2021 | 138.11 | 141.36 | 135.92 | 141.22 | 290,910 | +3.89(+2.83%) |
Jun 10, 2021 | 136.87 | 138.45 | 136.13 | 137.33 | 330,854 | +0.56(+0.41%) |
Jun 09, 2021 | 139.44 | 140.16 | 136.71 | 136.77 | 313,961 | -0.77(-0.56%) |
Jun 08, 2021 | 136.86 | 138.64 | 135.82 | 137.54 | 406,522 | +1.08(+0.79%) |
Jun 07, 2021 | 136.22 | 138.57 | 134.09 | 136.46 | 481,045 | -0.50(-0.37%) |
Jun 04, 2021 | 130.19 | 139.99 | 130.19 | 136.96 | 780,285 | +7.70(+5.96%) |
Jun 03, 2021 | 127.93 | 130.34 | 126.43 | 129.26 | 688,811 | +0.03(+0.02%) |
Jun 02, 2021 | 126.22 | 129.50 | 124.06 | 129.23 | 1,308,390 | +2.81(+2.22%) |
Jun 01, 2021 | 127.32 | 127.99 | 125.07 | 126.42 | 259,754 | +0.09(+0.07%) |
May 28, 2021 | 127.59 | 128.05 | 125.77 | 126.33 | 151,342 | -0.25(-0.20%) |
May 27, 2021 | 126.04 | 127.70 | 125.59 | 126.58 | 223,553 | +1.09(+0.87%) |
May 26, 2021 | 125.51 | 126.62 | 123.99 | 125.49 | 176,405 | +0.10(+0.08%) |
May 25, 2021 | 126.72 | 127.59 | 123.65 | 125.39 | 267,333 | -0.55(-0.44%) |
May 24, 2021 | 122.45 | 126.14 | 122.08 | 125.94 | 356,008 | +5.34(+4.43%) |
May 21, 2021 | 124.76 | 125.00 | 120.55 | 120.60 | 322,220 | -3.25(-2.62%) |
May 20, 2021 | 122.10 | 124.79 | 121.50 | 123.85 | 238,627 | +2.81(+2.32%) |
May 19, 2021 | 117.78 | 122.60 | 117.00 | 121.04 | 254,477 | +0.31(+0.26%) |
May 18, 2021 | 124.14 | 124.43 | 120.52 | 120.73 | 739,066 | -1.76(-1.44%) |
May 17, 2021 | 121.08 | 123.01 | 120.30 | 122.49 | 250,238 | -1.23(-0.99%) |
May 14, 2021 | 120.41 | 124.49 | 119.00 | 123.72 | 237,748 | +4.36(+3.65%) |
May 13, 2021 | 118.84 | 120.61 | 114.05 | 119.36 | 409,619 | +2.28(+1.95%) |
May 12, 2021 | 121.75 | 122.64 | 116.45 | 117.08 | 374,229 | -7.00(-5.64%) |
May 11, 2021 | 118.86 | 124.96 | 117.87 | 124.08 | 364,858 | +1.17(+0.95%) |
May 10, 2021 | 130.13 | 130.38 | 122.74 | 122.91 | 499,558 | -7.92(-6.05%) |
May 07, 2021 | 131.37 | 136.14 | 126.93 | 130.83 | 925,815 | -2.47(-1.85%) |
May 06, 2021 | 133.93 | 135.15 | 130.35 | 133.30 | 540,423 | -1.05(-0.78%) |
May 05, 2021 | 136.92 | 137.48 | 133.89 | 134.35 | 255,034 | -0.95(-0.70%) |
May 04, 2021 | 136.50 | 138.17 | 132.05 | 135.30 | 652,070 | -2.91(-2.11%) |
May 03, 2021 | 141.41 | 142.10 | 136.74 | 138.21 | 380,906 | -1.66(-1.19%) |
Apr 30, 2021 | 140.86 | 143.51 | 138.85 | 139.87 | 342,900 | -4.23(-2.94%) |
Apr 29, 2021 | 146.20 | 146.50 | 141.53 | 144.10 | 166,309 | +0.19(+0.13%) |
Apr 28, 2021 | 144.63 | 145.20 | 142.29 | 143.91 | 217,290 | -0.75(-0.52%) |
Apr 27, 2021 | 144.70 | 146.93 | 142.85 | 144.66 | 477,486 | +5.14(+3.68%) |
Apr 26, 2021 | 136.44 | 139.59 | 136.40 | 139.52 | 285,607 | +3.47(+2.55%) |
Apr 23, 2021 | 133.68 | 137.40 | 132.88 | 136.05 | 294,400 | +4.93(+3.76%) |
Apr 22, 2021 | 133.34 | 134.57 | 130.60 | 131.12 | 261,640 | -1.40(-1.06%) |
Apr 21, 2021 | 127.07 | 132.75 | 127.07 | 132.52 | 249,105 | +5.41(+4.26%) |
Apr 20, 2021 | 131.26 | 131.60 | 125.86 | 127.11 | 485,493 | -4.83(-3.66%) |
Apr 19, 2021 | 132.72 | 133.89 | 131.29 | 131.94 | 254,811 | -2.26(-1.68%) |
Apr 16, 2021 | 132.78 | 134.67 | 131.73 | 134.20 | 412,800 | +1.48(+1.12%) |
Apr 15, 2021 | 133.78 | 133.78 | 130.58 | 132.72 | 137,023 | +0.81(+0.61%) |
Apr 14, 2021 | 130.48 | 133.86 | 130.14 | 131.91 | 238,728 | +1.01(+0.77%) |
Apr 13, 2021 | 132.21 | 133.38 | 128.06 | 130.90 | 382,513 | -1.35(-1.02%) |
Apr 12, 2021 | 134.20 | 134.35 | 131.20 | 132.25 | 267,646 | -3.49(-2.57%) |
Apr 09, 2021 | 138.21 | 138.21 | 134.33 | 135.74 | 254,800 | -2.90(-2.09%) |
Apr 08, 2021 | 137.99 | 139.02 | 135.55 | 138.64 | 349,268 | +1.98(+1.45%) |
Apr 07, 2021 | 139.28 | 140.16 | 136.36 | 136.66 | 274,945 | -2.52(-1.81%) |
Apr 06, 2021 | 141.38 | 142.49 | 138.49 | 139.18 | 243,936 | -1.99(-1.41%) |
Apr 05, 2021 | 140.04 | 141.58 | 138.15 | 141.17 | 325,851 | +3.03(+2.19%) |
Apr 01, 2021 | 137.10 | 139.00 | 136.68 | 138.14 | 374,200 | +2.72(+2.01%) |
Mar 31, 2021 | 131.90 | 136.82 | 131.90 | 135.42 | 405,704 | +4.44(+3.39%) |
Mar 30, 2021 | 131.25 | 132.65 | 129.72 | 130.98 | 329,198 | -0.15(-0.11%) |
Mar 29, 2021 | 137.47 | 138.83 | 129.58 | 131.13 | 583,802 | -5.78(-4.22%) |
Mar 26, 2021 | 129.24 | 137.16 | 127.26 | 136.91 | 284,500 | +8.81(+6.88%) |
Mar 25, 2021 | 128.10 | 129.99 | 124.32 | 128.10 | 507,455 | -2.46(-1.88%) |
Mar 24, 2021 | 137.78 | 138.25 | 130.30 | 130.56 | 366,480 | -5.04(-3.72%) |
Mar 23, 2021 | 141.67 | 141.67 | 135.01 | 135.60 | 432,327 | -7.60(-5.31%) |
Mar 22, 2021 | 140.51 | 144.45 | 140.51 | 143.20 | 346,338 | +3.45(+2.47%) |
Mar 19, 2021 | 137.73 | 141.43 | 135.42 | 139.75 | 705,900 | +1.69(+1.22%) |
Mar 18, 2021 | 143.73 | 143.73 | 137.93 | 138.06 | 365,287 | -4.78(-3.35%) |
Mar 17, 2021 | 137.91 | 143.51 | 136.23 | 142.84 | 416,249 | +2.48(+1.77%) |
Mar 16, 2021 | 136.31 | 142.29 | 135.42 | 140.36 | 464,544 | +3.15(+2.30%) |
Mar 15, 2021 | 137.62 | 138.92 | 135.89 | 137.21 | 330,885 | +0.46(+0.34%) |
Mar 12, 2021 | 135.07 | 137.00 | 134.18 | 136.75 | 277,700 | -0.23(-0.17%) |
Mar 11, 2021 | 134.11 | 137.15 | 133.37 | 136.98 | 550,028 | +5.50(+4.18%) |
Mar 10, 2021 | 139.23 | 140.00 | 131.44 | 131.48 | 806,948 | -3.09(-2.30%) |
Mar 09, 2021 | 130.91 | 135.96 | 130.02 | 134.57 | 386,831 | +7.41(+5.83%) |
Mar 08, 2021 | 131.81 | 133.80 | 126.41 | 127.16 | 604,354 | -5.01(-3.79%) |
Mar 05, 2021 | 131.34 | 132.33 | 125.41 | 132.17 | 415,900 | +3.36(+2.61%) |
Mar 04, 2021 | 132.39 | 134.04 | 127.16 | 128.81 | 648,594 | -4.63(-3.47%) |
Mar 03, 2021 | 137.57 | 138.80 | 130.79 | 133.44 | 848,645 | -2.86(-2.10%) |
Mar 02, 2021 | 138.32 | 138.82 | 134.91 | 136.30 | 528,354 | -1.39(-1.01%) |
Mar 01, 2021 | 136.00 | 138.34 | 134.00 | 137.69 | 448,861 | +3.66(+2.73%) |
Feb 26, 2021 | 132.43 | 136.28 | 129.00 | 134.03 | 453,700 | +3.73(+2.86%) |
Feb 25, 2021 | 136.64 | 137.88 | 129.75 | 130.30 | 544,202 | -6.94(-5.06%) |
Feb 24, 2021 | 137.62 | 137.89 | 134.00 | 137.24 | 634,588 | +7.12(+5.47%) |
Feb 23, 2021 | 129.88 | 132.85 | 127.70 | 130.12 | 470,310 | -1.84(-1.39%) |
Feb 22, 2021 | 133.46 | 135.64 | 131.17 | 131.96 | 356,886 | -3.10(-2.30%) |
Feb 19, 2021 | 133.99 | 136.78 | 132.76 | 135.06 | 357,600 | +3.22(+2.44%) |
Feb 18, 2021 | 132.50 | 134.19 | 130.50 | 131.84 | 441,889 | -1.56(-1.17%) |
Feb 17, 2021 | 133.48 | 137.28 | 130.88 | 133.40 | 615,848 | -1.06(-0.79%) |
Feb 16, 2021 | 133.20 | 135.84 | 132.67 | 134.46 | 797,879 | +4.36(+3.35%) |
Feb 12, 2021 | 125.25 | 130.50 | 124.32 | 130.10 | 600,800 | +4.18(+3.32%) |
Feb 11, 2021 | 124.13 | 126.50 | 122.36 | 125.92 | 534,808 | +2.93(+2.38%) |
Feb 10, 2021 | 123.00 | 124.85 | 121.05 | 122.99 | 392,476 | +0.19(+0.15%) |
Feb 09, 2021 | 122.78 | 124.83 | 120.95 | 122.80 | 544,947 | -0.99(-0.80%) |
Feb 08, 2021 | 119.92 | 124.13 | 116.56 | 123.79 | 1,011,587 | +4.78(+4.02%) |
Feb 05, 2021 | 117.31 | 125.88 | 117.00 | 119.01 | 2,142,800 | +12.14(+11.36%) |
Feb 04, 2021 | 104.31 | 107.81 | 101.33 | 106.87 | 917,161 | +1.75(+1.66%) |
Feb 03, 2021 | 106.67 | 107.23 | 104.47 | 105.12 | 574,623 | -1.59(-1.49%) |
Feb 02, 2021 | 104.80 | 107.75 | 103.54 | 106.71 | 599,636 | +2.56(+2.46%) |
Feb 01, 2021 | 100.71 | 105.00 | 100.71 | 104.15 | 397,798 | +4.93(+4.97%) |
Jan 29, 2021 | 102.38 | 103.80 | 99.00 | 99.22 | 868,300 | -1.94(-1.92%) |
Jan 28, 2021 | 104.46 | 104.46 | 101.08 | 101.16 | 386,085 | -1.36(-1.33%) |
Jan 27, 2021 | 102.00 | 104.49 | 100.25 | 102.52 | 483,329 | -2.35(-2.24%) |
Jan 26, 2021 | 106.27 | 106.27 | 104.00 | 104.87 | 228,228 | -0.53(-0.50%) |
Jan 25, 2021 | 106.14 | 106.49 | 102.71 | 105.40 | 372,144 | -0.50(-0.47%) |
Jan 22, 2021 | 104.81 | 106.19 | 103.96 | 105.90 | 314,400 | -0.19(-0.18%) |
Jan 21, 2021 | 107.36 | 108.01 | 105.64 | 106.09 | 576,891 | +2.24(+2.16%) |
Jan 20, 2021 | 104.92 | 105.83 | 102.18 | 103.85 | 284,882 | +0.34(+0.33%) |
Jan 19, 2021 | 102.50 | 104.35 | 101.58 | 103.51 | 521,782 | +2.55(+2.53%) |
Jan 15, 2021 | 100.70 | 101.08 | 96.88 | 100.96 | 706,600 | -0.94(-0.92%) |
Jan 14, 2021 | 103.22 | 104.59 | 101.55 | 101.90 | 487,001 | -0.30(-0.29%) |
Jan 13, 2021 | 106.33 | 107.50 | 100.50 | 102.20 | 656,389 | -4.46(-4.18%) |
Jan 12, 2021 | 106.27 | 107.50 | 105.06 | 106.66 | 574,109 | +1.33(+1.26%) |
Jan 11, 2021 | 103.02 | 105.53 | 103.02 | 105.33 | 725,446 | +1.08(+1.04%) |
Jan 08, 2021 | 103.88 | 104.78 | 101.51 | 104.25 | 627,800 | +1.61(+1.57%) |
Jan 07, 2021 | 101.50 | 104.09 | 100.79 | 102.64 | 582,624 | +1.37(+1.35%) |
Jan 06, 2021 | 96.73 | 102.39 | 95.90 | 101.27 | 971,938 | +2.77(+2.81%) |
Jan 05, 2021 | 97.28 | 100.99 | 97.28 | 98.50 | 632,535 | +1.10(+1.13%) |
Jan 04, 2021 | 97.96 | 99.80 | 96.61 | 97.40 | 652,719 | +1.00(+1.04%) |
Dec 31, 2020 | 96.40 | 96.40 | 96.40 | 584,969 | +1.63(+1.72%) | |
Dec 30, 2020 | 91.41 | 96.55 | 91.30 | 94.77 | 584,969 | +4.13(+4.56%) |
Dec 29, 2020 | 93.01 | 93.01 | 88.55 | 90.64 | 576,801 | -1.49(-1.62%) |
Dec 28, 2020 | 89.22 | 94.73 | 88.61 | 92.13 | 908,561 | +5.98(+6.94%) |
Dec 24, 2020 | 86.80 | 87.11 | 84.50 | 86.15 | 163,300 | +0.28(+0.33%) |
Dec 23, 2020 | 84.30 | 87.91 | 83.61 | 85.87 | 506,464 | +3.34(+4.05%) |
Dec 22, 2020 | 81.93 | 82.84 | 81.38 | 82.53 | 208,084 | +1.13(+1.39%) |
Dec 21, 2020 | 79.22 | 81.87 | 79.22 | 81.40 | 220,504 | +0.01(+0.01%) |
Dec 18, 2020 | 82.47 | 82.94 | 80.32 | 81.39 | 656,400 | -0.69(-0.84%) |
Dec 17, 2020 | 84.17 | 84.26 | 81.69 | 82.08 | 281,322 | -1.28(-1.54%) |
Dec 16, 2020 | 84.50 | 84.50 | 81.45 | 83.36 | 359,153 | -0.63(-0.75%) |
Dec 15, 2020 | 82.68 | 84.39 | 82.66 | 83.99 | 440,146 | +2.33(+2.85%) |
Dec 14, 2020 | 79.20 | 82.04 | 79.20 | 81.66 | 319,693 | +2.88(+3.66%) |
Dec 11, 2020 | 81.16 | 81.36 | 77.82 | 78.78 | 438,500 | -3.01(-3.68%) |
Dec 10, 2020 | 78.09 | 83.11 | 78.06 | 81.79 | 446,678 | +3.28(+4.18%) |
Dec 09, 2020 | 81.19 | 82.35 | 78.15 | 78.51 | 412,769 | -2.87(-3.53%) |
Dec 08, 2020 | 81.83 | 82.17 | 79.53 | 81.38 | 379,265 | -0.57(-0.70%) |
Dec 07, 2020 | 82.12 | 82.85 | 80.41 | 81.95 | 321,679 | +0.11(+0.13%) |
Dec 04, 2020 | 78.67 | 82.27 | 78.10 | 81.84 | 378,600 | +3.54(+4.52%) |
Dec 03, 2020 | 78.35 | 80.73 | 77.88 | 78.30 | 445,546 | +0.30(+0.38%) |
Dec 02, 2020 | 78.58 | 78.82 | 77.37 | 78.00 | 303,345 | -0.72(-0.91%) |
Dec 01, 2020 | 79.10 | 79.43 | 77.02 | 78.72 | 535,070 | +0.95(+1.22%) |
Nov 30, 2020 | 80.20 | 80.59 | 76.49 | 77.77 | 705,787 | -2.89(-3.58%) |
Nov 27, 2020 | 80.15 | 81.40 | 79.43 | 80.66 | 149,600 | +0.86(+1.08%) |
Nov 25, 2020 | 82.21 | 82.63 | 78.80 | 79.80 | 368,600 | -2.61(-3.17%) |
Nov 24, 2020 | 82.00 | 82.90 | 81.19 | 82.41 | 422,801 | +1.07(+1.32%) |
Nov 23, 2020 | 81.14 | 81.46 | 80.42 | 81.34 | 328,642 | +1.01(+1.26%) |
Nov 20, 2020 | 79.60 | 81.42 | 79.00 | 80.33 | 323,300 | +0.59(+0.74%) |
Nov 19, 2020 | 76.50 | 79.99 | 75.53 | 79.74 | 386,160 | +2.96(+3.86%) |
Nov 18, 2020 | 77.21 | 79.33 | 76.61 | 76.78 | 390,650 | -0.14(-0.18%) |
Nov 17, 2020 | 78.68 | 78.94 | 76.62 | 76.92 | 541,646 | -2.49(-3.14%) |
Nov 16, 2020 | 79.60 | 82.25 | 78.32 | 79.41 | 457,769 | +0.25(+0.32%) |
Nov 13, 2020 | 78.95 | 79.61 | 77.18 | 79.16 | 346,900 | +1.62(+2.09%) |
Nov 12, 2020 | 80.09 | 80.25 | 76.93 | 77.54 | 386,442 | -2.37(-2.97%) |
Nov 11, 2020 | 79.74 | 80.05 | 78.04 | 79.91 | 313,400 | +1.09(+1.38%) |
Nov 10, 2020 | 79.58 | 80.70 | 78.16 | 78.82 | 507,660 | -0.96(-1.20%) |
Nov 09, 2020 | 83.50 | 84.89 | 79.23 | 79.78 | 785,090 | -3.06(-3.69%) |
Nov 06, 2020 | 84.70 | 85.80 | 81.16 | 82.84 | 1,020,600 | +0.34(+0.41%) |
Nov 05, 2020 | 79.39 | 83.04 | 79.00 | 82.50 | 556,387 | +4.27(+5.46%) |
Nov 04, 2020 | 76.88 | 78.76 | 76.01 | 78.23 | 330,256 | +1.36(+1.77%) |
Nov 03, 2020 | 75.58 | 77.78 | 75.50 | 76.87 | 226,860 | +1.55(+2.06%) |
Nov 02, 2020 | 77.85 | 78.39 | 74.47 | 75.32 | 316,696 | -1.35(-1.76%) |
Oct 30, 2020 | 77.25 | 77.50 | 75.48 | 76.67 | 254,200 | -1.66(-2.12%) |
Oct 29, 2020 | 75.76 | 79.41 | 75.39 | 78.33 | 292,379 | +1.57(+2.05%) |
Oct 28, 2020 | 79.93 | 80.77 | 76.75 | 76.76 | 315,736 | -4.78(-5.86%) |
Oct 27, 2020 | 80.09 | 82.37 | 79.09 | 81.54 | 379,142 | +1.54(+1.93%) |
Oct 26, 2020 | 80.26 | 80.73 | 78.43 | 80.00 | 236,480 | -1.27(-1.56%) |
Oct 23, 2020 | 81.25 | 81.59 | 80.25 | 81.27 | 133,300 | +0.67(+0.83%) |
Oct 22, 2020 | 79.17 | 81.50 | 79.17 | 80.60 | 469,137 | +1.62(+2.05%) |
Oct 21, 2020 | 80.83 | 81.20 | 78.73 | 78.98 | 234,197 | -1.84(-2.28%) |
Oct 20, 2020 | 81.40 | 82.21 | 80.50 | 80.82 | 264,482 | -0.09(-0.11%) |
Oct 19, 2020 | 81.84 | 83.47 | 80.31 | 80.91 | 210,310 | +0.01(+0.01%) |
Oct 16, 2020 | 83.33 | 83.33 | 80.71 | 80.90 | 164,400 | -2.20(-2.65%) |
Oct 15, 2020 | 81.61 | 83.19 | 80.97 | 83.10 | 268,672 | -0.18(-0.22%) |
Oct 14, 2020 | 85.94 | 86.11 | 82.92 | 83.28 | 213,981 | -2.71(-3.15%) |
Oct 13, 2020 | 86.28 | 87.09 | 85.23 | 85.99 | 362,575 | -0.35(-0.41%) |
Oct 12, 2020 | 84.72 | 86.86 | 83.29 | 86.34 | 456,326 | +1.90(+2.25%) |
Oct 09, 2020 | 82.45 | 85.25 | 82.33 | 84.44 | 561,900 | +2.95(+3.62%) |
Oct 08, 2020 | 82.42 | 82.42 | 80.92 | 81.49 | 225,099 | -0.17(-0.21%) |
Oct 07, 2020 | 81.49 | 82.84 | 81.10 | 81.66 | 310,814 | +1.44(+1.80%) |
Oct 06, 2020 | 81.38 | 82.62 | 80.06 | 80.22 | 308,582 | -0.76(-0.94%) |
Oct 05, 2020 | 79.06 | 81.93 | 79.01 | 80.98 | 277,382 | +2.80(+3.58%) |
Oct 02, 2020 | 78.24 | 79.89 | 76.87 | 78.18 | 411,100 | -2.48(-3.07%) |
Oct 01, 2020 | 81.42 | 82.93 | 79.59 | 80.66 | 375,444 | +0.24(+0.30%) |
Sep 30, 2020 | 81.00 | 82.16 | 80.14 | 80.42 | 343,614 | -0.41(-0.51%) |
Sep 29, 2020 | 81.55 | 82.58 | 80.61 | 80.83 | 209,659 | -0.23(-0.28%) |
Sep 28, 2020 | 80.11 | 81.18 | 79.38 | 81.06 | 341,485 | +2.84(+3.63%) |
Sep 25, 2020 | 77.69 | 78.56 | 76.55 | 78.22 | 311,700 | -0.12(-0.15%) |
Sep 24, 2020 | 76.66 | 79.82 | 76.39 | 78.34 | 343,289 | +1.20(+1.56%) |
Sep 23, 2020 | 80.91 | 81.30 | 77.07 | 77.14 | 394,304 | -3.96(-4.88%) |
Sep 22, 2020 | 80.91 | 81.21 | 79.76 | 81.10 | 225,743 | +0.21(+0.26%) |
Sep 21, 2020 | 79.93 | 81.02 | 79.20 | 80.89 | 348,772 | -0.85(-1.04%) |
Sep 18, 2020 | 82.79 | 82.97 | 80.56 | 81.74 | 647,500 | -0.37(-0.45%) |
Sep 17, 2020 | 80.47 | 82.21 | 79.95 | 82.11 | 310,445 | -0.13(-0.16%) |
Sep 16, 2020 | 83.52 | 84.65 | 81.97 | 82.24 | 296,413 | -1.47(-1.76%) |
Sep 15, 2020 | 83.44 | 84.24 | 82.99 | 83.71 | 179,725 | +0.79(+0.95%) |
Sep 14, 2020 | 81.59 | 83.20 | 81.02 | 82.92 | 436,253 | +2.40(+2.98%) |
Sep 11, 2020 | 81.00 | 81.25 | 79.65 | 80.52 | 378,300 | +0.49(+0.61%) |
Sep 10, 2020 | 82.34 | 83.04 | 79.88 | 80.03 | 301,283 | -1.02(-1.26%) |
Sep 09, 2020 | 80.38 | 81.18 | 79.50 | 81.05 | 388,250 | +2.33(+2.96%) |
Sep 08, 2020 | 80.57 | 81.54 | 78.70 | 78.72 | 600,160 | -4.66(-5.59%) |
Sep 04, 2020 | 82.34 | 84.67 | 81.38 | 83.38 | 494,900 | +0.85(+1.03%) |
Sep 03, 2020 | 88.06 | 88.06 | 80.85 | 82.53 | 833,647 | -5.64(-6.40%) |
Sep 02, 2020 | 88.10 | 88.69 | 86.23 | 88.17 | 275,639 | +0.80(+0.92%) |