Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 92.07 | 94.67 | 90.80 | 92.51 | 481,874 | +0.53(+0.58%) |
Sep 29, 2021 | 96.24 | 96.52 | 91.57 | 91.98 | 542,293 | -2.37(-2.51%) |
Sep 28, 2021 | 103.92 | 104.27 | 93.79 | 94.35 | 1,031,874 | -12.10(-11.37%) |
Sep 27, 2021 | 106.04 | 106.54 | 102.78 | 106.45 | 290,912 | -0.65(-0.61%) |
Sep 24, 2021 | 105.20 | 107.50 | 103.06 | 107.10 | 304,239 | +1.16(+1.09%) |
Sep 23, 2021 | 103.53 | 106.26 | 101.20 | 105.94 | 352,733 | +3.71(+3.63%) |
Sep 22, 2021 | 100.70 | 102.65 | 99.48 | 102.23 | 240,865 | +1.98(+1.98%) |
Sep 21, 2021 | 99.66 | 101.79 | 97.33 | 100.25 | 367,367 | +1.88(+1.91%) |
Sep 20, 2021 | 101.49 | 102.71 | 96.90 | 98.37 | 494,021 | -3.27(-3.22%) |
Sep 17, 2021 | 102.73 | 103.13 | 99.26 | 101.64 | 812,713 | +0.18(+0.18%) |
Sep 16, 2021 | 99.91 | 101.95 | 99.04 | 101.46 | 264,772 | +0.27(+0.27%) |
Sep 15, 2021 | 98.44 | 101.33 | 97.00 | 101.19 | 345,990 | +1.74(+1.75%) |
Sep 14, 2021 | 102.70 | 103.00 | 98.82 | 99.45 | 263,313 | -2.89(-2.82%) |
Sep 13, 2021 | 100.62 | 102.82 | 96.88 | 102.34 | 552,991 | +0.97(+0.96%) |
Sep 10, 2021 | 106.10 | 108.68 | 101.06 | 101.37 | 390,755 | -3.88(-3.69%) |
Sep 09, 2021 | 105.54 | 107.25 | 103.70 | 105.25 | 278,778 | -0.90(-0.85%) |
Sep 08, 2021 | 110.86 | 110.88 | 105.06 | 106.15 | 495,217 | -5.21(-4.68%) |
Sep 07, 2021 | 113.69 | 115.39 | 110.19 | 111.36 | 331,047 | -2.33(-2.05%) |
Sep 03, 2021 | 109.92 | 115.68 | 109.22 | 113.69 | 494,654 | +5.62(+5.20%) |
Sep 02, 2021 | 109.36 | 112.60 | 108.06 | 108.07 | 414,107 | -0.75(-0.69%) |
Sep 01, 2021 | 107.49 | 110.91 | 107.49 | 108.82 | 270,746 | +1.62(+1.51%) |
Aug 31, 2021 | 107.89 | 108.38 | 106.29 | 107.20 | 269,907 | -0.69(-0.64%) |
Aug 30, 2021 | 108.77 | 110.28 | 107.45 | 107.89 | 368,970 | -1.07(-0.98%) |
Aug 27, 2021 | 102.97 | 110.12 | 102.96 | 108.96 | 528,913 | +5.96(+5.79%) |
Aug 26, 2021 | 102.02 | 106.61 | 102.02 | 103.00 | 444,879 | +0.65(+0.64%) |
Aug 25, 2021 | 104.21 | 105.66 | 101.90 | 102.35 | 381,283 | -1.82(-1.75%) |
Aug 24, 2021 | 101.08 | 104.21 | 101.08 | 104.17 | 402,571 | +3.31(+3.28%) |
Aug 23, 2021 | 100.94 | 101.08 | 96.17 | 100.86 | 366,380 | +2.11(+2.14%) |
Aug 20, 2021 | 101.30 | 103.12 | 98.14 | 98.75 | 372,359 | -2.69(-2.65%) |
Aug 19, 2021 | 99.98 | 103.24 | 99.12 | 101.44 | 578,821 | +0.47(+0.47%) |
Aug 18, 2021 | 96.27 | 103.24 | 95.93 | 100.97 | 707,624 | +5.48(+5.74%) |
Aug 17, 2021 | 95.38 | 95.83 | 92.82 | 95.49 | 407,647 | -0.85(-0.88%) |
Aug 16, 2021 | 98.35 | 98.35 | 95.38 | 96.34 | 391,115 | -2.79(-2.81%) |
Aug 13, 2021 | 101.52 | 101.87 | 98.56 | 99.13 | 286,649 | -2.87(-2.81%) |
Aug 12, 2021 | 100.00 | 103.30 | 99.83 | 102.00 | 413,111 | +1.65(+1.64%) |
Aug 11, 2021 | 107.00 | 108.42 | 100.00 | 100.35 | 678,461 | -6.65(-6.21%) |
Aug 10, 2021 | 110.17 | 111.85 | 105.03 | 107.00 | 472,878 | -1.76(-1.62%) |
Aug 09, 2021 | 103.02 | 109.18 | 103.02 | 108.76 | 522,568 | +5.37(+5.19%) |
Aug 06, 2021 | 107.37 | 112.87 | 99.50 | 103.39 | 1,091,158 | -8.51(-7.61%) |
Aug 05, 2021 | 109.09 | 114.03 | 107.37 | 111.90 | 474,549 | +2.31(+2.11%) |
Aug 04, 2021 | 112.94 | 114.87 | 107.68 | 109.59 | 588,312 | -3.64(-3.21%) |
Aug 03, 2021 | 114.06 | 115.25 | 109.73 | 113.23 | 366,003 | -0.70(-0.61%) |
Aug 02, 2021 | 117.00 | 117.35 | 112.88 | 113.93 | 391,806 | -2.50(-2.15%) |
Jul 30, 2021 | 115.51 | 118.94 | 115.01 | 116.43 | 382,989 | -1.02(-0.87%) |
Jul 29, 2021 | 120.14 | 122.98 | 117.08 | 117.45 | 271,418 | -2.50(-2.08%) |
Jul 28, 2021 | 115.30 | 121.91 | 115.30 | 119.95 | 431,282 | +5.08(+4.42%) |
Jul 27, 2021 | 124.26 | 124.44 | 111.20 | 114.87 | 901,221 | -10.04(-8.04%) |
Jul 26, 2021 | 125.95 | 127.49 | 123.14 | 124.91 | 269,921 | -0.86(-0.68%) |
Jul 23, 2021 | 125.62 | 126.69 | 122.18 | 125.77 | 312,621 | -0.43(-0.34%) |
Jul 22, 2021 | 126.23 | 129.09 | 124.26 | 126.20 | 220,816 | +0.54(+0.43%) |
Jul 21, 2021 | 123.89 | 128.05 | 121.15 | 125.66 | 341,424 | +2.29(+1.86%) |
Jul 20, 2021 | 120.00 | 125.04 | 116.00 | 123.37 | 416,961 | +4.72(+3.98%) |
Jul 19, 2021 | 111.55 | 119.49 | 110.17 | 118.65 | 389,941 | +2.69(+2.32%) |
Jul 16, 2021 | 117.06 | 118.47 | 114.78 | 115.96 | 335,425 | +0.18(+0.16%) |
Jul 15, 2021 | 118.79 | 122.88 | 111.94 | 115.78 | 701,728 | -2.48(-2.10%) |
Jul 14, 2021 | 129.95 | 131.12 | 117.33 | 118.26 | 685,198 | -10.89(-8.43%) |
Jul 13, 2021 | 130.52 | 133.59 | 128.68 | 129.15 | 342,985 | -1.82(-1.39%) |
Jul 12, 2021 | 134.71 | 136.17 | 128.62 | 130.97 | 319,314 | -2.63(-1.97%) |
Jul 09, 2021 | 133.37 | 133.87 | 129.23 | 133.60 | 356,511 | +0.81(+0.61%) |
Jul 08, 2021 | 128.64 | 134.39 | 126.22 | 132.79 | 359,215 | -2.62(-1.93%) |
Jul 07, 2021 | 139.25 | 140.26 | 129.53 | 135.41 | 732,816 | -2.74(-1.98%) |
Jul 06, 2021 | 134.31 | 139.71 | 132.75 | 138.15 | 449,852 | +3.97(+2.96%) |
Jul 02, 2021 | 137.29 | 140.65 | 134.14 | 134.18 | 384,955 | -1.85(-1.36%) |
Jul 01, 2021 | 138.43 | 139.00 | 133.00 | 136.03 | 815,040 | -1.72(-1.25%) |
Jun 30, 2021 | 147.73 | 147.73 | 136.60 | 137.75 | 1,120,817 | -11.47(-7.69%) |
Jun 29, 2021 | 144.65 | 149.82 | 142.77 | 149.22 | 788,652 | +4.58(+3.17%) |
Jun 28, 2021 | 141.06 | 149.02 | 141.06 | 144.64 | 1,005,426 | +5.13(+3.68%) |
Jun 25, 2021 | 136.56 | 140.15 | 132.75 | 139.51 | 922,163 | +3.78(+2.78%) |
Jun 24, 2021 | 134.98 | 139.67 | 133.97 | 135.73 | 691,327 | +2.73(+2.05%) |
Jun 23, 2021 | 132.84 | 138.19 | 129.50 | 133.00 | 847,299 | +1.39(+1.06%) |
Jun 22, 2021 | 138.89 | 139.89 | 128.71 | 131.61 | 1,171,465 | -7.25(-5.22%) |
Jun 21, 2021 | 131.12 | 144.24 | 126.58 | 138.86 | 1,612,327 | +7.52(+5.73%) |
Jun 18, 2021 | 127.13 | 132.76 | 125.82 | 131.34 | 1,807,465 | +1.64(+1.26%) |
Jun 17, 2021 | 114.44 | 131.84 | 114.44 | 129.70 | 1,987,375 | +13.21(+11.34%) |
Jun 16, 2021 | 110.86 | 117.16 | 109.26 | 116.49 | 870,655 | +5.34(+4.80%) |
Jun 15, 2021 | 117.35 | 119.58 | 110.75 | 111.15 | 881,001 | -6.50(-5.52%) |
Jun 14, 2021 | 114.82 | 119.81 | 114.19 | 117.65 | 1,117,723 | +4.65(+4.12%) |
Jun 11, 2021 | 111.22 | 114.41 | 110.07 | 113.00 | 788,641 | +1.96(+1.77%) |
Jun 10, 2021 | 107.05 | 111.38 | 104.61 | 111.04 | 1,019,624 | +3.67(+3.42%) |
Jun 09, 2021 | 112.66 | 112.97 | 105.40 | 107.37 | 1,361,830 | -4.45(-3.98%) |
Jun 08, 2021 | 95.96 | 112.85 | 95.95 | 111.82 | 2,442,897 | +17.12(+18.08%) |
Jun 07, 2021 | 91.00 | 95.65 | 88.88 | 94.70 | 517,729 | +3.74(+4.11%) |
Jun 04, 2021 | 92.45 | 93.99 | 90.18 | 90.96 | 571,046 | -0.45(-0.49%) |
Jun 03, 2021 | 92.86 | 94.54 | 89.04 | 91.41 | 1,166,508 | -2.56(-2.72%) |
Jun 02, 2021 | 86.92 | 94.08 | 86.92 | 93.97 | 834,478 | +6.39(+7.30%) |
Jun 01, 2021 | 90.22 | 92.14 | 84.90 | 87.58 | 981,980 | -2.90(-3.21%) |
May 28, 2021 | 89.25 | 97.76 | 89.17 | 90.48 | 1,281,416 | +2.12(+2.40%) |
May 27, 2021 | 85.85 | 88.83 | 83.99 | 88.36 | 587,644 | +2.54(+2.96%) |
May 26, 2021 | 83.47 | 86.70 | 83.47 | 85.82 | 676,103 | +2.76(+3.32%) |
May 25, 2021 | 86.00 | 86.60 | 82.50 | 83.06 | 610,890 | -1.03(-1.22%) |
May 24, 2021 | 82.95 | 85.25 | 81.56 | 84.09 | 607,954 | +1.77(+2.15%) |
May 21, 2021 | 85.38 | 85.38 | 82.07 | 82.32 | 859,842 | -1.68(-2.00%) |
May 20, 2021 | 85.15 | 85.42 | 81.36 | 84.00 | 995,203 | +1.57(+1.90%) |
May 19, 2021 | 80.00 | 83.82 | 78.00 | 82.43 | 808,381 | -0.81(-0.97%) |
May 18, 2021 | 82.69 | 86.56 | 80.94 | 83.24 | 930,707 | +1.74(+2.13%) |
May 17, 2021 | 82.80 | 82.80 | 78.43 | 81.50 | 784,207 | -1.76(-2.11%) |
May 14, 2021 | 78.99 | 85.66 | 78.02 | 83.26 | 2,033,288 | +5.77(+7.45%) |
May 13, 2021 | 83.65 | 85.85 | 75.45 | 77.49 | 1,343,008 | -5.18(-6.27%) |
May 12, 2021 | 85.94 | 87.22 | 80.51 | 82.67 | 1,107,514 | -6.10(-6.87%) |
May 11, 2021 | 80.32 | 92.94 | 80.03 | 88.77 | 1,535,880 | +1.57(+1.80%) |
May 10, 2021 | 87.30 | 90.62 | 83.51 | 87.20 | 1,487,902 | -1.07(-1.21%) |
May 07, 2021 | 87.00 | 98.95 | 86.00 | 88.27 | 2,969,240 | -10.66(-10.78%) |
May 06, 2021 | 101.15 | 101.15 | 94.95 | 98.93 | 1,475,708 | -3.38(-3.30%) |
May 05, 2021 | 106.94 | 109.47 | 100.45 | 102.31 | 827,290 | -3.97(-3.74%) |
May 04, 2021 | 111.79 | 113.00 | 105.32 | 106.28 | 1,311,507 | -9.21(-7.97%) |
May 03, 2021 | 121.99 | 122.77 | 115.27 | 115.49 | 586,653 | -5.69(-4.70%) |
Apr 30, 2021 | 124.93 | 127.85 | 119.62 | 121.18 | 1,022,900 | -5.82(-4.58%) |
Apr 29, 2021 | 136.12 | 136.75 | 125.76 | 127.00 | 530,378 | -8.46(-6.25%) |
Apr 28, 2021 | 134.99 | 138.50 | 132.12 | 135.46 | 356,512 | +0.11(+0.08%) |
Apr 27, 2021 | 137.60 | 138.90 | 134.21 | 135.35 | 356,829 | -1.11(-0.81%) |
Apr 26, 2021 | 130.49 | 137.45 | 129.00 | 136.46 | 496,526 | +7.00(+5.41%) |
Apr 23, 2021 | 124.00 | 130.93 | 122.39 | 129.46 | 637,100 | +5.66(+4.57%) |
Apr 22, 2021 | 125.73 | 127.94 | 121.33 | 123.80 | 509,452 | -0.49(-0.39%) |
Apr 21, 2021 | 118.51 | 124.65 | 114.45 | 124.29 | 489,085 | +3.97(+3.30%) |
Apr 20, 2021 | 125.50 | 126.25 | 117.28 | 120.32 | 845,110 | -5.55(-4.41%) |
Apr 19, 2021 | 133.49 | 135.98 | 124.64 | 125.87 | 841,136 | -9.36(-6.92%) |
Apr 16, 2021 | 138.03 | 138.20 | 132.08 | 135.23 | 469,800 | -2.36(-1.72%) |
Apr 15, 2021 | 136.94 | 139.27 | 133.65 | 137.59 | 505,317 | +2.97(+2.21%) |
Apr 14, 2021 | 138.23 | 142.96 | 133.24 | 134.62 | 651,942 | -3.09(-2.24%) |
Apr 13, 2021 | 131.50 | 139.08 | 130.34 | 137.71 | 565,881 | +8.01(+6.18%) |
Apr 12, 2021 | 132.32 | 132.39 | 127.54 | 129.70 | 550,050 | -4.47(-3.33%) |
Apr 09, 2021 | 132.71 | 134.43 | 128.40 | 134.17 | 416,400 | -1.00(-0.74%) |
Apr 08, 2021 | 133.21 | 137.00 | 131.30 | 135.17 | 543,787 | +4.74(+3.63%) |
Apr 07, 2021 | 135.79 | 137.27 | 129.34 | 130.43 | 485,344 | -6.32(-4.62%) |
Apr 06, 2021 | 135.32 | 139.77 | 132.98 | 136.75 | 407,897 | +2.59(+1.93%) |
Apr 05, 2021 | 139.00 | 141.00 | 130.44 | 134.16 | 519,905 | -3.11(-2.27%) |
Apr 01, 2021 | 139.35 | 143.91 | 136.29 | 137.27 | 902,100 | +4.32(+3.25%) |
Mar 31, 2021 | 131.11 | 134.18 | 128.16 | 132.95 | 674,396 | +5.60(+4.40%) |
Mar 30, 2021 | 123.66 | 130.33 | 118.11 | 127.35 | 1,064,350 | +0.70(+0.55%) |
Mar 29, 2021 | 137.68 | 138.00 | 122.53 | 126.65 | 1,256,907 | -14.01(-9.96%) |
Mar 26, 2021 | 143.35 | 144.20 | 131.93 | 140.66 | 664,500 | -1.22(-0.86%) |
Mar 25, 2021 | 134.79 | 144.17 | 133.55 | 141.88 | 614,516 | +2.00(+1.43%) |
Mar 24, 2021 | 154.61 | 155.26 | 139.04 | 139.88 | 777,281 | -13.06(-8.54%) |
Mar 23, 2021 | 158.11 | 161.03 | 152.00 | 152.94 | 571,316 | -7.15(-4.47%) |
Mar 22, 2021 | 154.18 | 163.28 | 153.71 | 160.09 | 797,516 | +8.43(+5.56%) |
Mar 19, 2021 | 150.29 | 155.32 | 147.47 | 151.66 | 1,366,400 | +3.23(+2.18%) |
Mar 18, 2021 | 162.29 | 163.49 | 146.81 | 148.43 | 1,431,170 | -18.73(-11.20%) |
Mar 17, 2021 | 163.01 | 168.42 | 153.01 | 167.16 | 842,717 | -0.02(-0.01%) |
Mar 16, 2021 | 171.50 | 173.00 | 162.46 | 167.18 | 533,588 | -2.94(-1.73%) |
Mar 15, 2021 | 175.76 | 176.27 | 168.62 | 170.12 | 494,415 | -3.76(-2.16%) |
Mar 12, 2021 | 166.52 | 175.93 | 163.18 | 173.88 | 1,083,100 | -0.04(-0.02%) |
Mar 11, 2021 | 162.00 | 175.35 | 160.59 | 173.92 | 1,424,348 | +19.13(+12.36%) |
Mar 10, 2021 | 157.23 | 165.00 | 151.80 | 154.79 | 987,116 | +5.09(+3.40%) |
Mar 09, 2021 | 143.15 | 155.42 | 142.50 | 149.70 | 1,392,982 | +12.56(+9.16%) |
Mar 08, 2021 | 144.95 | 152.00 | 136.03 | 137.14 | 1,076,284 | -7.86(-5.42%) |
Mar 05, 2021 | 152.71 | 154.88 | 133.76 | 145.00 | 2,300,600 | -7.10(-4.67%) |
Mar 04, 2021 | 160.51 | 171.99 | 144.32 | 152.10 | 2,055,268 | -5.25(-3.34%) |
Mar 03, 2021 | 178.22 | 180.34 | 156.34 | 157.35 | 1,191,392 | -20.99(-11.77%) |
Mar 02, 2021 | 189.12 | 189.50 | 177.78 | 178.34 | 664,665 | -8.64(-4.62%) |
Mar 01, 2021 | 176.66 | 187.37 | 173.49 | 186.98 | 639,243 | +15.08(+8.77%) |
Feb 26, 2021 | 170.01 | 175.00 | 162.51 | 171.90 | 1,102,600 | +2.93(+1.73%) |
Feb 25, 2021 | 183.22 | 187.79 | 165.35 | 168.97 | 1,225,797 | -14.65(-7.98%) |
Feb 24, 2021 | 180.09 | 185.29 | 171.32 | 183.62 | 724,664 | +2.63(+1.45%) |
Feb 23, 2021 | 171.95 | 190.00 | 160.44 | 180.99 | 1,652,192 | -7.51(-3.98%) |
Feb 22, 2021 | 198.39 | 206.65 | 183.68 | 188.50 | 1,427,112 | -15.36(-7.53%) |
Feb 19, 2021 | 210.99 | 219.99 | 192.19 | 203.86 | 2,106,900 | -12.79(-5.90%) |
Feb 18, 2021 | 212.00 | 222.25 | 206.24 | 216.65 | 842,918 | +0.01(+0.00%) |
Feb 17, 2021 | 218.26 | 221.79 | 210.03 | 216.64 | 776,022 | -6.07(-2.73%) |
Feb 16, 2021 | 228.73 | 236.38 | 215.50 | 222.71 | 763,296 | -1.28(-0.57%) |
Feb 12, 2021 | 216.62 | 224.25 | 212.36 | 223.99 | 480,700 | +6.58(+3.03%) |
Feb 11, 2021 | 222.79 | 225.49 | 212.64 | 217.41 | 591,694 | -1.79(-0.82%) |
Feb 10, 2021 | 220.75 | 227.61 | 212.97 | 219.20 | 743,947 | -0.48(-0.22%) |
Feb 09, 2021 | 209.31 | 221.67 | 206.53 | 219.68 | 1,021,441 | +12.31(+5.94%) |
Feb 08, 2021 | 227.17 | 228.73 | 206.39 | 207.37 | 1,427,007 | -18.97(-8.38%) |
Feb 05, 2021 | 223.50 | 229.18 | 217.45 | 226.34 | 1,225,900 | +3.56(+1.60%) |
Feb 04, 2021 | 210.96 | 225.52 | 205.50 | 222.78 | 1,237,246 | +16.32(+7.90%) |
Feb 03, 2021 | 197.00 | 209.62 | 193.50 | 206.46 | 1,168,416 | +13.28(+6.87%) |
Feb 02, 2021 | 211.25 | 215.98 | 189.60 | 193.18 | 1,956,987 | -17.89(-8.48%) |
Feb 01, 2021 | 218.61 | 221.96 | 200.58 | 211.07 | 1,061,104 | -7.39(-3.38%) |
Jan 29, 2021 | 219.40 | 224.61 | 209.33 | 218.46 | 968,800 | +2.77(+1.28%) |
Jan 28, 2021 | 236.92 | 243.74 | 215.44 | 215.69 | 2,010,263 | -19.55(-8.31%) |
Jan 27, 2021 | 202.73 | 260.00 | 202.57 | 235.24 | 3,489,922 | +20.66(+9.63%) |
Jan 26, 2021 | 186.92 | 216.41 | 185.65 | 214.58 | 3,018,621 | +27.08(+14.44%) |
Jan 25, 2021 | 205.99 | 223.95 | 177.90 | 187.50 | 3,258,878 | -17.35(-8.47%) |
Jan 22, 2021 | 182.12 | 206.15 | 182.12 | 204.85 | 1,749,800 | +20.44(+11.08%) |
Jan 21, 2021 | 184.97 | 184.97 | 176.09 | 184.41 | 1,002,841 | +2.06(+1.13%) |
Jan 20, 2021 | 185.28 | 188.87 | 181.25 | 182.35 | 990,414 | -0.56(-0.31%) |
Jan 19, 2021 | 171.37 | 186.55 | 170.99 | 182.91 | 1,305,195 | +13.21(+7.78%) |
Jan 15, 2021 | 172.33 | 174.54 | 163.28 | 169.70 | 958,900 | -4.39(-2.52%) |
Jan 14, 2021 | 161.60 | 176.66 | 161.25 | 174.09 | 1,471,058 | +14.54(+9.11%) |
Jan 13, 2021 | 148.62 | 165.73 | 148.57 | 159.55 | 1,427,658 | +11.45(+7.73%) |
Jan 12, 2021 | 148.00 | 148.99 | 143.29 | 148.10 | 930,978 | +0.55(+0.37%) |
Jan 11, 2021 | 148.63 | 153.95 | 143.80 | 147.55 | 1,066,095 | -4.46(-2.93%) |
Jan 08, 2021 | 146.82 | 154.98 | 144.42 | 152.01 | 1,224,300 | +6.40(+4.40%) |
Jan 07, 2021 | 141.79 | 147.22 | 140.06 | 145.61 | 983,322 | +7.17(+5.18%) |
Jan 06, 2021 | 146.69 | 146.69 | 133.55 | 138.44 | 1,763,449 | -11.36(-7.58%) |
Jan 05, 2021 | 145.95 | 151.35 | 144.70 | 149.80 | 898,937 | +6.10(+4.24%) |
Jan 04, 2021 | 165.00 | 166.99 | 142.29 | 143.70 | 2,473,803 | -18.39(-11.35%) |
Dec 31, 2020 | 162.09 | 162.09 | 162.09 | 808,712 | +0.59(+0.37%) | |
Dec 30, 2020 | 155.45 | 163.62 | 154.00 | 161.50 | 808,712 | +7.69(+5.00%) |
Dec 29, 2020 | 158.00 | 167.59 | 152.44 | 153.81 | 1,167,530 | -1.15(-0.74%) |
Dec 28, 2020 | 160.33 | 160.33 | 146.69 | 154.96 | 972,954 | -3.02(-1.91%) |
Dec 24, 2020 | 157.00 | 161.56 | 156.54 | 157.98 | 415,100 | +0.67(+0.43%) |
Dec 23, 2020 | 160.54 | 161.16 | 153.27 | 157.31 | 669,180 | -2.07(-1.30%) |
Dec 22, 2020 | 159.68 | 172.46 | 157.95 | 159.38 | 1,378,603 | +1.09(+0.69%) |
Dec 21, 2020 | 154.56 | 159.10 | 150.28 | 158.29 | 913,383 | +2.39(+1.53%) |
Dec 18, 2020 | 152.77 | 158.97 | 151.04 | 155.90 | 2,144,100 | +2.42(+1.58%) |
Dec 17, 2020 | 149.98 | 154.10 | 146.93 | 153.48 | 995,013 | +6.15(+4.17%) |
Dec 16, 2020 | 143.61 | 148.25 | 138.01 | 147.33 | 1,262,593 | +3.52(+2.45%) |
Dec 15, 2020 | 144.60 | 145.50 | 139.41 | 143.81 | 1,041,271 | -0.37(-0.26%) |
Dec 14, 2020 | 153.87 | 154.16 | 138.37 | 144.18 | 1,756,135 | -8.69(-5.68%) |
Dec 11, 2020 | 151.08 | 153.93 | 146.13 | 152.87 | 761,000 | +0.78(+0.51%) |
Dec 10, 2020 | 139.68 | 156.43 | 139.20 | 152.09 | 1,426,991 | +7.51(+5.19%) |
Dec 09, 2020 | 155.08 | 157.70 | 143.08 | 144.58 | 2,132,237 | -9.46(-6.14%) |
Dec 08, 2020 | 159.30 | 165.12 | 152.12 | 154.04 | 1,562,742 | -3.39(-2.15%) |
Dec 07, 2020 | 152.01 | 160.48 | 150.26 | 157.43 | 1,481,507 | +6.21(+4.11%) |
Dec 04, 2020 | 148.60 | 159.75 | 148.30 | 151.22 | 2,034,800 | +4.12(+2.80%) |
Dec 03, 2020 | 134.18 | 148.75 | 131.66 | 147.10 | 1,867,689 | +10.84(+7.96%) |
Dec 02, 2020 | 132.63 | 138.20 | 128.28 | 136.26 | 2,023,008 | -0.84(-0.61%) |
Dec 01, 2020 | 145.00 | 145.99 | 126.54 | 137.10 | 5,380,530 | -2.90(-2.07%) |
Nov 30, 2020 | 191.07 | 195.00 | 139.83 | 140.00 | 7,554,008 | -53.87(-27.79%) |
Nov 27, 2020 | 176.88 | 216.41 | 170.90 | 193.87 | 4,510,500 | +18.97(+10.85%) |
Nov 25, 2020 | 133.22 | 176.40 | 133.22 | 174.90 | 4,952,200 | +42.09(+31.69%) |
Nov 24, 2020 | 138.99 | 139.75 | 125.50 | 132.81 | 1,772,018 | -4.23(-3.09%) |
Nov 23, 2020 | 126.60 | 138.65 | 126.60 | 137.04 | 1,898,658 | +11.98(+9.58%) |
Nov 20, 2020 | 121.45 | 129.36 | 119.50 | 125.06 | 1,797,300 | +6.06(+5.09%) |
Nov 19, 2020 | 112.00 | 123.00 | 111.13 | 119.00 | 1,855,207 | +8.07(+7.27%) |
Nov 18, 2020 | 108.51 | 118.17 | 108.08 | 110.93 | 1,464,157 | +3.19(+2.96%) |
Nov 17, 2020 | 105.55 | 109.54 | 104.00 | 107.74 | 819,466 | +2.68(+2.55%) |
Nov 16, 2020 | 102.00 | 106.11 | 98.75 | 105.06 | 966,739 | +5.97(+6.02%) |
Nov 13, 2020 | 99.51 | 100.97 | 95.81 | 99.09 | 1,008,900 | +4.69(+4.97%) |
Nov 12, 2020 | 89.69 | 96.11 | 89.69 | 94.40 | 931,638 | +4.28(+4.75%) |
Nov 11, 2020 | 96.66 | 96.95 | 89.13 | 90.12 | 968,197 | -6.55(-6.78%) |
Nov 10, 2020 | 93.03 | 97.69 | 92.39 | 96.67 | 1,418,668 | +0.05(+0.05%) |
Nov 09, 2020 | 91.25 | 98.53 | 90.00 | 96.62 | 1,318,324 | +6.04(+6.67%) |
Nov 06, 2020 | 82.84 | 93.52 | 79.53 | 90.58 | 1,371,900 | +15.36(+20.42%) |
Nov 05, 2020 | 73.00 | 76.41 | 72.00 | 75.22 | 944,356 | +4.56(+6.45%) |
Nov 04, 2020 | 70.34 | 71.32 | 67.72 | 70.66 | 540,245 | +3.12(+4.62%) |
Nov 03, 2020 | 66.10 | 68.12 | 65.70 | 67.54 | 555,704 | +2.03(+3.10%) |
Nov 02, 2020 | 64.73 | 65.91 | 63.01 | 65.51 | 611,774 | +2.21(+3.49%) |
Oct 30, 2020 | 64.29 | 65.60 | 62.29 | 63.30 | 518,700 | -2.13(-3.26%) |
Oct 29, 2020 | 65.85 | 66.58 | 63.81 | 65.43 | 570,771 | +0.59(+0.91%) |
Oct 28, 2020 | 65.10 | 66.50 | 64.12 | 64.84 | 715,253 | -2.32(-3.45%) |
Oct 27, 2020 | 72.23 | 73.00 | 67.07 | 67.16 | 972,200 | -3.65(-5.15%) |
Oct 26, 2020 | 76.90 | 78.01 | 70.12 | 70.81 | 1,209,816 | -7.47(-9.54%) |
Oct 23, 2020 | 79.87 | 79.87 | 76.94 | 78.28 | 466,300 | -0.93(-1.17%) |
Oct 22, 2020 | 79.79 | 80.50 | 75.94 | 79.21 | 435,860 | -0.78(-0.98%) |
Oct 21, 2020 | 82.07 | 83.60 | 79.72 | 79.99 | 501,012 | -1.91(-2.33%) |
Oct 20, 2020 | 83.20 | 83.99 | 81.50 | 81.90 | 422,002 | -0.30(-0.36%) |
Oct 19, 2020 | 82.03 | 83.75 | 82.00 | 82.20 | 491,801 | +0.44(+0.54%) |
Oct 16, 2020 | 80.16 | 83.32 | 80.08 | 81.76 | 419,900 | +1.72(+2.15%) |
Oct 15, 2020 | 80.79 | 81.91 | 78.75 | 80.04 | 740,336 | -3.74(-4.46%) |
Oct 14, 2020 | 82.86 | 84.81 | 79.85 | 83.78 | 671,146 | +2.09(+2.56%) |
Oct 13, 2020 | 77.62 | 82.92 | 77.20 | 81.69 | 1,052,078 | +5.44(+7.13%) |
Oct 12, 2020 | 78.92 | 79.77 | 75.43 | 76.25 | 503,492 | -0.94(-1.22%) |
Oct 09, 2020 | 73.72 | 78.22 | 73.35 | 77.19 | 654,900 | +4.02(+5.49%) |
Oct 08, 2020 | 75.01 | 75.25 | 72.85 | 73.17 | 376,055 | -0.64(-0.87%) |
Oct 07, 2020 | 71.23 | 74.99 | 71.23 | 73.81 | 670,463 | +3.66(+5.22%) |
Oct 06, 2020 | 68.25 | 71.29 | 68.01 | 70.15 | 685,882 | +2.44(+3.60%) |
Oct 05, 2020 | 66.19 | 67.84 | 65.02 | 67.71 | 438,686 | +1.92(+2.92%) |
Oct 02, 2020 | 64.57 | 67.28 | 64.13 | 65.79 | 426,600 | -0.93(-1.39%) |