Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 124.61 | 125.06 | 122.93 | 123.76 | 2,722,005 | -0.85(-0.68%) |
Aug 30, 2021 | 126.77 | 126.77 | 124.12 | 124.61 | 1,146,909 | -1.82(-1.44%) |
Aug 27, 2021 | 124.37 | 126.84 | 124.37 | 126.43 | 1,159,944 | +1.92(+1.54%) |
Aug 26, 2021 | 125.57 | 125.62 | 123.49 | 124.51 | 1,047,247 | -1.68(-1.34%) |
Aug 25, 2021 | 125.75 | 126.79 | 124.33 | 126.19 | 1,405,059 | +0.46(+0.36%) |
Aug 24, 2021 | 123.06 | 126.82 | 123.04 | 125.74 | 2,202,132 | +3.80(+3.11%) |
Aug 23, 2021 | 121.61 | 122.62 | 120.85 | 121.94 | 1,815,245 | +1.25(+1.03%) |
Aug 20, 2021 | 117.45 | 121.26 | 117.29 | 120.69 | 2,577,972 | +2.52(+2.13%) |
Aug 19, 2021 | 117.75 | 118.41 | 116.49 | 118.18 | 2,716,214 | +0.23(+0.19%) |
Aug 18, 2021 | 118.33 | 119.36 | 117.04 | 117.95 | 2,381,014 | -0.98(-0.82%) |
Aug 17, 2021 | 119.05 | 119.72 | 118.31 | 118.93 | 2,253,276 | -1.49(-1.23%) |
Aug 16, 2021 | 120.06 | 121.50 | 119.12 | 120.42 | 2,486,364 | -0.71(-0.59%) |
Aug 13, 2021 | 121.99 | 122.34 | 120.24 | 121.13 | 1,968,805 | -1.21(-0.99%) |
Aug 12, 2021 | 123.37 | 123.77 | 121.47 | 122.34 | 2,088,280 | -1.59(-1.28%) |
Aug 11, 2021 | 124.44 | 125.22 | 123.06 | 123.92 | 2,238,016 | -1.31(-1.05%) |
Aug 10, 2021 | 123.59 | 126.13 | 123.05 | 125.23 | 1,652,146 | +1.72(+1.40%) |
Aug 09, 2021 | 124.88 | 124.89 | 121.72 | 123.51 | 1,790,410 | -2.03(-1.62%) |
Aug 06, 2021 | 125.65 | 126.20 | 124.29 | 125.54 | 1,732,365 | +0.26(+0.21%) |
Aug 05, 2021 | 124.23 | 126.23 | 123.74 | 125.28 | 1,898,025 | +1.99(+1.62%) |
Aug 04, 2021 | 123.46 | 124.73 | 122.02 | 123.29 | 2,269,565 | -1.67(-1.34%) |
Aug 03, 2021 | 127.02 | 127.02 | 122.38 | 124.97 | 3,165,305 | -1.77(-1.40%) |
Aug 02, 2021 | 131.30 | 131.72 | 125.90 | 126.74 | 2,173,941 | -3.55(-2.72%) |
Jul 30, 2021 | 132.19 | 132.63 | 129.85 | 130.29 | 1,866,037 | -3.02(-2.27%) |
Jul 29, 2021 | 128.85 | 135.68 | 126.37 | 133.31 | 3,652,010 | +4.93(+3.84%) |
Jul 28, 2021 | 128.09 | 128.76 | 125.48 | 128.38 | 2,244,562 | +1.02(+0.80%) |
Jul 27, 2021 | 124.68 | 127.43 | 123.69 | 127.36 | 2,509,680 | +1.81(+1.44%) |
Jul 26, 2021 | 123.63 | 126.17 | 122.22 | 125.55 | 2,700,342 | +1.40(+1.13%) |
Jul 23, 2021 | 123.50 | 124.51 | 122.53 | 124.15 | 2,507,745 | +2.03(+1.66%) |
Jul 22, 2021 | 122.98 | 123.45 | 121.24 | 122.12 | 1,575,624 | -1.70(-1.38%) |
Jul 21, 2021 | 120.81 | 124.21 | 120.58 | 123.83 | 2,040,347 | +3.99(+3.33%) |
Jul 20, 2021 | 116.30 | 120.35 | 115.67 | 119.83 | 1,730,251 | +3.86(+3.32%) |
Jul 19, 2021 | 114.97 | 118.40 | 113.69 | 115.98 | 5,273,490 | -2.72(-2.29%) |
Jul 16, 2021 | 123.07 | 123.90 | 118.36 | 118.69 | 3,029,177 | -3.12(-2.56%) |
Jul 15, 2021 | 121.91 | 122.75 | 120.81 | 121.81 | 2,004,355 | -0.96(-0.78%) |
Jul 14, 2021 | 122.63 | 124.21 | 122.14 | 122.78 | 1,538,757 | +0.41(+0.33%) |
Jul 13, 2021 | 124.07 | 124.39 | 122.23 | 122.37 | 1,566,325 | -2.37(-1.90%) |
Jul 12, 2021 | 123.90 | 125.26 | 123.34 | 124.74 | 2,553,101 | -0.20(-0.16%) |
Jul 09, 2021 | 123.13 | 125.11 | 122.30 | 124.94 | 1,347,681 | +2.89(+2.37%) |
Jul 08, 2021 | 121.11 | 123.02 | 119.61 | 122.04 | 2,480,586 | -1.31(-1.06%) |
Jul 07, 2021 | 123.53 | 125.27 | 120.75 | 123.35 | 1,975,547 | -1.37(-1.10%) |
Jul 06, 2021 | 125.94 | 126.87 | 123.03 | 124.72 | 1,871,216 | -0.97(-0.77%) |
Jul 02, 2021 | 123.39 | 125.91 | 122.67 | 125.69 | 2,311,965 | +3.16(+2.58%) |
Jul 01, 2021 | 119.56 | 122.74 | 119.55 | 122.53 | 2,489,929 | +2.97(+2.49%) |
Jun 30, 2021 | 118.01 | 119.73 | 117.85 | 119.55 | 2,680,463 | +1.66(+1.40%) |
Jun 29, 2021 | 119.69 | 120.13 | 117.61 | 117.90 | 1,743,814 | -1.75(-1.47%) |
Jun 28, 2021 | 122.96 | 122.96 | 118.45 | 119.65 | 2,049,610 | -3.73(-3.02%) |
Jun 25, 2021 | 123.94 | 124.38 | 123.09 | 123.38 | 5,447,561 | -0.03(-0.02%) |
Jun 24, 2021 | 125.65 | 125.70 | 123.15 | 123.41 | 1,659,883 | -1.16(-0.93%) |
Jun 23, 2021 | 124.69 | 125.29 | 124.29 | 124.57 | 1,016,528 | -0.42(-0.33%) |
Jun 22, 2021 | 125.74 | 125.80 | 124.24 | 124.99 | 1,406,609 | -0.63(-0.50%) |
Jun 21, 2021 | 123.47 | 125.75 | 122.48 | 125.62 | 2,301,216 | +2.99(+2.44%) |
Jun 18, 2021 | 123.39 | 124.10 | 122.30 | 122.63 | 2,024,533 | -2.50(-2.00%) |
Jun 17, 2021 | 125.89 | 127.10 | 124.15 | 125.12 | 1,874,383 | -0.68(-0.54%) |
Jun 16, 2021 | 128.34 | 128.66 | 125.38 | 125.81 | 1,988,177 | -2.30(-1.80%) |
Jun 15, 2021 | 127.24 | 128.82 | 127.00 | 128.11 | 2,594,068 | +0.63(+0.50%) |
Jun 14, 2021 | 127.22 | 128.71 | 126.46 | 127.47 | 1,585,096 | +0.00(+0.00%) |
Jun 11, 2021 | 125.67 | 127.60 | 125.49 | 127.47 | 1,604,127 | +2.00(+1.60%) |
Jun 10, 2021 | 125.67 | 126.14 | 124.15 | 125.47 | 1,757,297 | +0.14(+0.11%) |
Jun 09, 2021 | 127.22 | 127.63 | 125.26 | 125.33 | 1,522,374 | -1.38(-1.09%) |
Jun 08, 2021 | 124.06 | 127.03 | 123.66 | 126.71 | 1,996,120 | +2.91(+2.35%) |
Jun 07, 2021 | 124.42 | 124.70 | 123.43 | 123.80 | 1,365,930 | +0.15(+0.12%) |
Jun 04, 2021 | 122.66 | 123.72 | 121.84 | 123.65 | 1,671,896 | +1.61(+1.32%) |
Jun 03, 2021 | 123.03 | 123.39 | 121.11 | 122.04 | 1,343,257 | -2.02(-1.63%) |
Jun 02, 2021 | 125.76 | 125.88 | 123.46 | 124.06 | 1,475,125 | -1.43(-1.14%) |
Jun 01, 2021 | 126.47 | 126.47 | 124.69 | 125.49 | 1,502,412 | +1.33(+1.07%) |
May 28, 2021 | 124.79 | 125.20 | 123.29 | 124.16 | 901,688 | -0.99(-0.79%) |
May 27, 2021 | 125.88 | 126.55 | 124.00 | 125.15 | 2,417,037 | +0.05(+0.04%) |
May 26, 2021 | 123.32 | 125.28 | 122.83 | 125.11 | 1,536,639 | +2.40(+1.96%) |
May 25, 2021 | 123.53 | 124.20 | 122.26 | 122.71 | 1,386,462 | +0.21(+0.17%) |
May 24, 2021 | 121.01 | 122.81 | 120.25 | 122.50 | 2,076,027 | +2.59(+2.16%) |
May 21, 2021 | 120.25 | 121.14 | 119.63 | 119.91 | 1,442,256 | +0.40(+0.33%) |
May 20, 2021 | 119.64 | 120.13 | 118.00 | 119.52 | 1,497,293 | +0.01(+0.01%) |
May 19, 2021 | 117.19 | 119.59 | 116.85 | 119.50 | 1,525,370 | -0.22(-0.18%) |
May 18, 2021 | 121.07 | 122.28 | 119.66 | 119.72 | 2,256,967 | -0.91(-0.76%) |
May 17, 2021 | 122.34 | 122.33 | 119.33 | 120.64 | 1,441,665 | -1.88(-1.54%) |
May 14, 2021 | 120.22 | 123.33 | 119.38 | 122.52 | 1,483,863 | +3.42(+2.87%) |
May 13, 2021 | 117.79 | 120.09 | 117.19 | 119.10 | 1,663,340 | +1.85(+1.58%) |
May 12, 2021 | 119.96 | 121.18 | 116.50 | 117.25 | 2,001,958 | -3.51(-2.91%) |
May 11, 2021 | 118.21 | 121.08 | 117.12 | 120.75 | 1,654,974 | +0.25(+0.21%) |
May 10, 2021 | 121.39 | 122.61 | 120.01 | 120.51 | 2,238,744 | -1.84(-1.51%) |
May 07, 2021 | 120.13 | 122.45 | 118.74 | 122.35 | 2,115,801 | +2.65(+2.21%) |
May 06, 2021 | 121.07 | 121.64 | 118.41 | 119.70 | 3,136,486 | -1.83(-1.51%) |
May 05, 2021 | 124.39 | 126.97 | 121.24 | 121.54 | 3,800,561 | -5.58(-4.39%) |
May 04, 2021 | 127.04 | 127.71 | 124.58 | 127.12 | 2,597,826 | -0.42(-0.33%) |
May 03, 2021 | 128.50 | 129.02 | 127.26 | 127.53 | 1,387,402 | -0.03(-0.02%) |
Apr 30, 2021 | 128.56 | 128.91 | 126.45 | 127.56 | 1,275,066 | -1.67(-1.30%) |
Apr 29, 2021 | 129.72 | 131.52 | 127.31 | 129.24 | 1,611,141 | +1.27(+0.99%) |
Apr 28, 2021 | 128.67 | 129.10 | 127.82 | 127.97 | 1,340,627 | -0.89(-0.69%) |
Apr 27, 2021 | 126.59 | 129.20 | 126.46 | 128.86 | 1,728,185 | +2.42(+1.91%) |
Apr 26, 2021 | 127.46 | 129.04 | 126.00 | 126.44 | 1,369,530 | +0.17(+0.13%) |
Apr 23, 2021 | 124.83 | 126.30 | 124.45 | 126.27 | 1,407,032 | +1.88(+1.51%) |
Apr 22, 2021 | 122.35 | 125.65 | 121.77 | 124.39 | 2,255,356 | +1.58(+1.28%) |
Apr 21, 2021 | 121.43 | 122.88 | 120.24 | 122.81 | 1,341,213 | +1.67(+1.38%) |
Apr 20, 2021 | 123.85 | 124.19 | 119.60 | 121.14 | 2,349,244 | -3.68(-2.95%) |
Apr 19, 2021 | 126.36 | 126.60 | 124.15 | 124.82 | 1,463,982 | -2.10(-1.66%) |
Apr 16, 2021 | 127.38 | 127.91 | 126.42 | 126.92 | 1,736,644 | +0.76(+0.61%) |
Apr 15, 2021 | 126.25 | 126.72 | 124.67 | 126.16 | 1,203,579 | +0.75(+0.60%) |
Apr 14, 2021 | 124.89 | 127.15 | 124.53 | 125.40 | 2,483,288 | +0.41(+0.32%) |
Apr 13, 2021 | 122.69 | 125.75 | 121.35 | 125.00 | 3,407,840 | +0.82(+0.66%) |
Apr 12, 2021 | 123.38 | 124.33 | 121.39 | 124.17 | 2,076,142 | +0.92(+0.75%) |
Apr 09, 2021 | 123.30 | 123.36 | 121.29 | 123.25 | 929,614 | -0.40(-0.32%) |
Apr 08, 2021 | 123.27 | 125.02 | 121.72 | 123.65 | 1,863,600 | +0.23(+0.18%) |
Apr 07, 2021 | 125.85 | 126.19 | 123.16 | 123.42 | 1,820,041 | -2.12(-1.69%) |
Apr 06, 2021 | 124.44 | 126.41 | 124.39 | 125.54 | 1,734,815 | +1.25(+1.00%) |
Apr 05, 2021 | 122.03 | 124.99 | 121.90 | 124.29 | 2,281,295 | +3.72(+3.08%) |
Apr 01, 2021 | 120.82 | 121.02 | 119.32 | 120.58 | 1,712,229 | +0.72(+0.60%) |
Mar 31, 2021 | 121.23 | 121.73 | 119.77 | 119.85 | 2,049,626 | -1.13(-0.93%) |
Mar 30, 2021 | 117.90 | 121.53 | 117.64 | 120.98 | 2,571,570 | +2.98(+2.53%) |
Mar 29, 2021 | 119.86 | 120.27 | 117.07 | 118.00 | 2,154,303 | -2.05(-1.71%) |
Mar 26, 2021 | 120.01 | 120.53 | 117.87 | 120.05 | 2,168,964 | +0.71(+0.60%) |
Mar 25, 2021 | 116.50 | 119.71 | 115.12 | 119.34 | 2,704,706 | +1.88(+1.60%) |
Mar 24, 2021 | 118.77 | 120.58 | 117.42 | 117.45 | 2,053,111 | -0.40(-0.34%) |
Mar 23, 2021 | 121.08 | 121.52 | 117.16 | 117.85 | 2,682,800 | -3.98(-3.27%) |
Mar 22, 2021 | 123.41 | 123.73 | 121.32 | 121.83 | 2,049,269 | -1.46(-1.18%) |
Mar 19, 2021 | 123.90 | 124.81 | 121.06 | 123.29 | 2,835,756 | -1.24(-0.99%) |
Mar 18, 2021 | 125.45 | 127.54 | 124.00 | 124.53 | 2,621,683 | -1.49(-1.18%) |
Mar 17, 2021 | 122.41 | 126.49 | 122.36 | 126.02 | 3,865,835 | +3.15(+2.57%) |
Mar 16, 2021 | 126.26 | 126.65 | 122.68 | 122.86 | 1,835,609 | -3.27(-2.59%) |
Mar 15, 2021 | 125.84 | 127.78 | 123.97 | 126.14 | 1,790,038 | +1.15(+0.92%) |
Mar 12, 2021 | 124.21 | 125.46 | 123.24 | 124.99 | 1,602,862 | +1.43(+1.15%) |
Mar 11, 2021 | 123.46 | 125.08 | 122.23 | 123.56 | 1,726,381 | +0.15(+0.12%) |
Mar 10, 2021 | 123.47 | 124.86 | 121.72 | 123.41 | 1,863,157 | +0.39(+0.31%) |
Mar 09, 2021 | 125.85 | 125.85 | 122.52 | 123.02 | 2,583,305 | -1.28(-1.03%) |
Mar 08, 2021 | 122.43 | 125.64 | 120.94 | 124.30 | 2,596,175 | +2.52(+2.07%) |
Mar 05, 2021 | 120.82 | 121.84 | 115.41 | 121.78 | 3,729,453 | +2.13(+1.78%) |
Mar 04, 2021 | 122.16 | 122.23 | 115.97 | 119.65 | 3,583,382 | -2.39(-1.96%) |
Mar 03, 2021 | 123.15 | 124.73 | 122.04 | 122.04 | 2,126,837 | -1.11(-0.90%) |
Mar 02, 2021 | 122.81 | 123.98 | 121.42 | 123.15 | 3,355,246 | +0.49(+0.40%) |
Mar 01, 2021 | 124.61 | 124.74 | 121.72 | 122.67 | 2,547,444 | +0.08(+0.06%) |
Feb 26, 2021 | 122.50 | 123.48 | 119.08 | 122.59 | 3,647,731 | +0.69(+0.57%) |
Feb 25, 2021 | 126.63 | 127.03 | 120.02 | 121.89 | 5,309,798 | -4.24(-3.36%) |
Feb 24, 2021 | 122.26 | 126.35 | 121.30 | 126.14 | 4,522,748 | +5.26(+4.36%) |
Feb 23, 2021 | 120.51 | 121.23 | 117.25 | 120.87 | 3,735,510 | +1.97(+1.66%) |
Feb 22, 2021 | 117.70 | 121.05 | 116.50 | 118.90 | 4,412,520 | +3.02(+2.61%) |
Feb 19, 2021 | 113.94 | 116.75 | 113.50 | 115.88 | 3,494,073 | +2.77(+2.44%) |
Feb 18, 2021 | 108.01 | 114.19 | 107.54 | 113.11 | 2,719,905 | +2.67(+2.41%) |
Feb 17, 2021 | 109.85 | 114.31 | 107.85 | 110.44 | 3,850,266 | -2.16(-1.92%) |
Feb 16, 2021 | 111.83 | 113.01 | 111.01 | 112.61 | 2,952,942 | +1.46(+1.31%) |
Feb 12, 2021 | 108.16 | 111.42 | 107.91 | 111.15 | 2,147,172 | +2.62(+2.41%) |
Feb 11, 2021 | 109.17 | 110.19 | 107.76 | 108.53 | 1,808,206 | +0.16(+0.15%) |
Feb 10, 2021 | 109.20 | 109.51 | 107.85 | 108.37 | 2,774,893 | -1.00(-0.92%) |
Feb 09, 2021 | 111.25 | 111.52 | 109.21 | 109.38 | 1,604,691 | -1.95(-1.75%) |
Feb 08, 2021 | 111.69 | 112.16 | 109.64 | 111.33 | 2,079,418 | +0.64(+0.58%) |
Feb 05, 2021 | 110.32 | 111.61 | 109.36 | 110.68 | 2,300,325 | +1.14(+1.04%) |
Feb 04, 2021 | 106.44 | 109.55 | 106.39 | 109.54 | 2,110,068 | +3.89(+3.68%) |
Feb 03, 2021 | 104.88 | 107.36 | 104.77 | 105.66 | 2,394,756 | +0.80(+0.77%) |
Feb 02, 2021 | 102.27 | 106.10 | 101.82 | 104.86 | 2,578,277 | +3.84(+3.80%) |
Feb 01, 2021 | 101.47 | 102.90 | 100.94 | 101.02 | 2,886,309 | +0.53(+0.52%) |
Jan 29, 2021 | 102.31 | 102.33 | 98.15 | 100.49 | 4,887,283 | -2.59(-2.51%) |
Jan 28, 2021 | 99.99 | 103.91 | 99.99 | 103.08 | 6,602,501 | +5.28(+5.40%) |
Jan 27, 2021 | 102.04 | 102.90 | 97.70 | 97.80 | 4,632,774 | -5.95(-5.73%) |
Jan 26, 2021 | 104.80 | 105.33 | 103.69 | 103.75 | 2,825,204 | -0.45(-0.43%) |
Jan 25, 2021 | 103.18 | 104.80 | 101.68 | 104.19 | 5,357,550 | +0.16(+0.15%) |
Jan 22, 2021 | 106.56 | 106.93 | 103.75 | 104.03 | 2,919,799 | -3.83(-3.55%) |
Jan 21, 2021 | 106.73 | 108.95 | 106.19 | 107.86 | 1,815,719 | +1.11(+1.04%) |
Jan 20, 2021 | 107.07 | 107.63 | 104.88 | 106.75 | 2,795,228 | -0.23(-0.21%) |
Jan 19, 2021 | 107.45 | 108.54 | 106.64 | 106.98 | 1,855,882 | -0.48(-0.44%) |
Jan 15, 2021 | 110.44 | 110.65 | 107.11 | 107.45 | 2,188,739 | -3.67(-3.30%) |
Jan 14, 2021 | 111.56 | 112.68 | 110.13 | 111.12 | 2,381,593 | +0.24(+0.21%) |
Jan 13, 2021 | 111.29 | 112.18 | 109.67 | 110.88 | 2,060,042 | -0.45(-0.41%) |
Jan 12, 2021 | 112.18 | 113.08 | 111.14 | 111.34 | 1,827,778 | -0.84(-0.75%) |
Jan 11, 2021 | 111.50 | 112.70 | 110.34 | 112.18 | 1,541,257 | -0.97(-0.86%) |
Jan 08, 2021 | 112.91 | 114.65 | 112.03 | 113.15 | 4,101,339 | +0.86(+0.77%) |
Jan 07, 2021 | 110.47 | 112.88 | 110.27 | 112.29 | 2,663,932 | +2.50(+2.28%) |
Jan 06, 2021 | 107.11 | 111.09 | 107.11 | 109.79 | 1,884,698 | +2.80(+2.61%) |
Jan 05, 2021 | 106.06 | 108.12 | 105.94 | 107.00 | 2,587,038 | +0.49(+0.46%) |
Jan 04, 2021 | 109.99 | 110.33 | 105.07 | 106.51 | 2,783,429 | -3.77(-3.42%) |
Dec 31, 2020 | 110.28 | 110.28 | 110.28 | 1,417,668 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.14 | 109.86 | 107.14 | 109.21 | 1,417,668 | +2.21(+2.07%) |
Dec 29, 2020 | 107.22 | 108.68 | 106.56 | 107.00 | 1,440,720 | +0.56(+0.53%) |
Dec 28, 2020 | 107.04 | 108.43 | 106.17 | 106.43 | 1,589,165 | +0.48(+0.46%) |
Dec 24, 2020 | 105.62 | 105.95 | 104.72 | 105.95 | 829,630 | +0.38(+0.36%) |
Dec 23, 2020 | 103.10 | 105.89 | 102.41 | 105.57 | 2,215,785 | +3.53(+3.46%) |
Dec 22, 2020 | 103.12 | 103.64 | 101.74 | 102.04 | 2,414,374 | -1.03(-1.00%) |
Dec 21, 2020 | 101.05 | 103.93 | 100.44 | 103.07 | 3,360,992 | -0.62(-0.59%) |
Dec 18, 2020 | 104.08 | 105.97 | 103.50 | 103.69 | 5,278,440 | -0.09(-0.09%) |
Dec 17, 2020 | 104.11 | 104.42 | 102.64 | 103.78 | 2,432,194 | +0.29(+0.28%) |
Dec 16, 2020 | 104.04 | 104.43 | 102.39 | 103.49 | 1,973,386 | -0.56(-0.53%) |
Dec 15, 2020 | 104.62 | 104.96 | 102.00 | 104.04 | 1,940,583 | +1.91(+1.87%) |
Dec 14, 2020 | 105.45 | 105.45 | 102.07 | 102.13 | 2,052,535 | -1.69(-1.62%) |
Dec 11, 2020 | 105.87 | 106.66 | 103.38 | 103.81 | 2,323,227 | -2.60(-2.44%) |
Dec 10, 2020 | 105.31 | 106.90 | 104.27 | 106.41 | 2,376,837 | +0.65(+0.62%) |
Dec 09, 2020 | 108.53 | 108.99 | 104.77 | 105.76 | 2,184,413 | -2.33(-2.15%) |
Dec 08, 2020 | 107.68 | 109.78 | 107.65 | 108.09 | 1,854,844 | -0.77(-0.71%) |
Dec 07, 2020 | 109.31 | 109.43 | 107.37 | 108.86 | 1,637,082 | -1.01(-0.92%) |
Dec 04, 2020 | 108.90 | 110.26 | 107.67 | 109.87 | 1,272,947 | +1.68(+1.55%) |
Dec 03, 2020 | 106.18 | 110.55 | 106.18 | 108.19 | 3,146,960 | +2.39(+2.26%) |
Dec 02, 2020 | 103.38 | 106.24 | 102.88 | 105.81 | 2,087,558 | +1.89(+1.82%) |
Dec 01, 2020 | 104.33 | 104.71 | 102.95 | 103.91 | 1,964,063 | +1.20(+1.17%) |
Nov 30, 2020 | 103.12 | 103.35 | 100.87 | 102.71 | 2,979,062 | -0.77(-0.75%) |
Nov 27, 2020 | 105.68 | 106.06 | 103.25 | 103.49 | 1,017,591 | -1.87(-1.78%) |
Nov 25, 2020 | 107.05 | 107.19 | 105.28 | 105.36 | 1,863,667 | -2.62(-2.42%) |
Nov 24, 2020 | 107.02 | 108.65 | 106.08 | 107.98 | 2,851,483 | +3.86(+3.70%) |
Nov 23, 2020 | 101.98 | 104.12 | 101.50 | 104.12 | 3,458,947 | +3.26(+3.23%) |
Nov 20, 2020 | 101.94 | 102.46 | 100.55 | 100.86 | 2,323,127 | -1.03(-1.01%) |
Nov 19, 2020 | 101.43 | 102.67 | 101.11 | 101.89 | 3,312,616 | -0.55(-0.53%) |
Nov 18, 2020 | 102.46 | 104.70 | 101.99 | 102.44 | 1,918,511 | +0.01(+0.01%) |
Nov 17, 2020 | 103.64 | 104.28 | 101.63 | 102.43 | 2,757,195 | -3.21(-3.04%) |
Nov 16, 2020 | 108.50 | 108.74 | 105.32 | 105.64 | 4,514,690 | +0.77(+0.74%) |
Nov 13, 2020 | 102.00 | 104.98 | 101.74 | 104.86 | 2,662,021 | +3.72(+3.67%) |
Nov 12, 2020 | 101.43 | 102.35 | 99.94 | 101.15 | 2,726,721 | -1.69(-1.64%) |
Nov 11, 2020 | 103.72 | 103.83 | 100.54 | 102.83 | 3,728,684 | -0.49(-0.47%) |
Nov 10, 2020 | 104.07 | 105.51 | 101.83 | 103.32 | 4,459,422 | +0.05(+0.05%) |
Nov 09, 2020 | 111.18 | 115.70 | 101.69 | 103.27 | 9,669,198 | +11.25(+12.22%) |
Nov 06, 2020 | 92.82 | 94.22 | 91.46 | 92.02 | 2,884,487 | -1.23(-1.32%) |
Nov 05, 2020 | 92.51 | 95.23 | 92.25 | 93.25 | 2,418,989 | +0.98(+1.06%) |
Nov 04, 2020 | 90.46 | 95.77 | 89.78 | 92.27 | 3,011,782 | +2.42(+2.69%) |
Nov 03, 2020 | 87.97 | 91.14 | 87.97 | 89.85 | 3,066,970 | +2.63(+3.01%) |
Nov 02, 2020 | 87.22 | 87.73 | 85.76 | 87.22 | 2,373,761 | +0.19(+0.22%) |
Oct 30, 2020 | 85.00 | 87.30 | 84.03 | 87.03 | 2,356,723 | +1.29(+1.50%) |
Oct 29, 2020 | 83.28 | 86.67 | 82.88 | 85.75 | 2,569,023 | +2.47(+2.96%) |
Oct 28, 2020 | 85.22 | 85.88 | 83.10 | 83.28 | 2,299,833 | -3.62(-4.16%) |
Oct 27, 2020 | 89.45 | 89.66 | 86.70 | 86.90 | 1,681,893 | -2.69(-3.00%) |
Oct 26, 2020 | 92.10 | 92.18 | 87.69 | 89.58 | 2,020,126 | -4.19(-4.47%) |
Oct 23, 2020 | 93.96 | 94.82 | 93.33 | 93.77 | 2,428,861 | +0.22(+0.23%) |
Oct 22, 2020 | 89.41 | 93.60 | 88.91 | 93.56 | 4,417,415 | +5.37(+6.09%) |
Oct 21, 2020 | 88.54 | 88.84 | 87.42 | 88.18 | 3,449,343 | -0.59(-0.67%) |
Oct 20, 2020 | 87.75 | 89.67 | 86.99 | 88.78 | 2,299,566 | +2.00(+2.31%) |
Oct 19, 2020 | 88.86 | 90.04 | 86.20 | 86.78 | 1,571,371 | -1.93(-2.18%) |
Oct 16, 2020 | 88.09 | 89.30 | 87.74 | 88.71 | 1,918,653 | +0.81(+0.92%) |
Oct 15, 2020 | 86.59 | 87.92 | 85.66 | 87.90 | 1,341,950 | +0.38(+0.43%) |
Oct 14, 2020 | 88.21 | 89.43 | 87.02 | 87.52 | 2,261,160 | -0.34(-0.38%) |
Oct 13, 2020 | 90.00 | 90.49 | 87.41 | 87.86 | 2,104,349 | -2.69(-2.97%) |
Oct 12, 2020 | 90.63 | 90.97 | 89.59 | 90.54 | 1,424,253 | -0.02(-0.02%) |
Oct 09, 2020 | 92.18 | 93.27 | 90.45 | 90.56 | 1,669,552 | -1.16(-1.26%) |
Oct 08, 2020 | 91.46 | 92.11 | 90.33 | 91.72 | 2,222,087 | +0.81(+0.89%) |
Oct 07, 2020 | 89.61 | 91.34 | 89.61 | 90.91 | 2,127,301 | +2.10(+2.37%) |
Oct 06, 2020 | 89.48 | 91.57 | 88.59 | 88.81 | 2,146,968 | +0.30(+0.34%) |
Oct 05, 2020 | 87.67 | 89.21 | 87.08 | 88.51 | 1,354,583 | +1.33(+1.52%) |
Oct 02, 2020 | 84.16 | 87.24 | 83.86 | 87.18 | 1,658,655 | +0.73(+0.85%) |
Oct 01, 2020 | 85.16 | 86.47 | 84.79 | 86.45 | 1,795,221 | +1.88(+2.23%) |
Sep 30, 2020 | 86.77 | 88.09 | 84.42 | 84.57 | 3,155,137 | -1.27(-1.48%) |
Sep 29, 2020 | 88.11 | 88.19 | 85.67 | 85.83 | 3,004,178 | -2.44(-2.76%) |
Sep 28, 2020 | 87.04 | 88.65 | 86.03 | 88.27 | 2,309,866 | +3.10(+3.64%) |
Sep 25, 2020 | 82.33 | 85.30 | 82.09 | 85.17 | 3,284,521 | +2.83(+3.44%) |
Sep 24, 2020 | 82.63 | 84.00 | 80.76 | 82.34 | 5,354,361 | -0.78(-0.94%) |
Sep 23, 2020 | 84.93 | 86.56 | 82.94 | 83.12 | 2,563,485 | -1.37(-1.62%) |
Sep 22, 2020 | 84.32 | 85.07 | 83.21 | 84.49 | 3,850,078 | -0.24(-0.28%) |
Sep 21, 2020 | 86.43 | 86.53 | 82.78 | 84.72 | 5,076,383 | -4.12(-4.64%) |
Sep 18, 2020 | 89.54 | 90.53 | 88.48 | 88.85 | 5,499,997 | -1.52(-1.68%) |
Sep 17, 2020 | 91.86 | 92.28 | 89.82 | 90.36 | 3,458,054 | -2.83(-3.04%) |
Sep 16, 2020 | 91.64 | 94.24 | 90.83 | 93.20 | 3,865,510 | +2.07(+2.27%) |
Sep 15, 2020 | 91.63 | 92.95 | 90.98 | 91.13 | 1,962,611 | -0.37(-0.40%) |
Sep 14, 2020 | 87.40 | 91.75 | 87.40 | 91.49 | 2,158,365 | +4.90(+5.65%) |
Sep 11, 2020 | 88.82 | 88.84 | 85.45 | 86.60 | 1,992,001 | -1.97(-2.23%) |
Sep 10, 2020 | 90.10 | 92.32 | 88.48 | 88.57 | 1,789,932 | -1.02(-1.14%) |
Sep 09, 2020 | 90.89 | 91.07 | 89.33 | 89.59 | 2,257,892 | -1.50(-1.64%) |
Sep 08, 2020 | 89.32 | 92.59 | 88.89 | 91.09 | 2,806,168 | +0.95(+1.06%) |
Sep 04, 2020 | 91.86 | 92.56 | 89.95 | 90.14 | 3,809,661 | -0.36(-0.39%) |
Sep 03, 2020 | 91.12 | 93.02 | 89.51 | 90.49 | 2,563,293 | -0.04(-0.04%) |
Sep 02, 2020 | 91.08 | 91.16 | 89.58 | 90.53 | 3,987,979 | -0.37(-0.40%) |