Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 143.68 | 145.23 | 142.02 | 143.29 | 2,155,701 | -1.87(-1.28%) |
Jul 29, 2021 | 142.71 | 147.04 | 140.70 | 145.16 | 2,661,111 | +3.25(+2.29%) |
Jul 28, 2021 | 141.47 | 142.63 | 138.61 | 141.91 | 1,680,182 | +1.10(+0.78%) |
Jul 27, 2021 | 138.65 | 140.85 | 137.93 | 140.81 | 1,700,021 | +0.94(+0.67%) |
Jul 26, 2021 | 137.16 | 139.96 | 135.60 | 139.86 | 1,814,842 | +3.25(+2.38%) |
Jul 23, 2021 | 136.21 | 137.41 | 135.66 | 136.62 | 1,764,145 | +0.67(+0.49%) |
Jul 22, 2021 | 136.89 | 137.33 | 134.75 | 135.95 | 1,788,460 | -1.83(-1.33%) |
Jul 21, 2021 | 132.93 | 138.47 | 132.93 | 137.77 | 2,865,098 | +5.23(+3.95%) |
Jul 20, 2021 | 128.86 | 133.41 | 127.93 | 132.54 | 2,269,141 | +4.10(+3.19%) |
Jul 19, 2021 | 128.44 | 130.45 | 124.89 | 128.44 | 4,143,360 | -4.12(-3.11%) |
Jul 16, 2021 | 138.07 | 138.60 | 132.40 | 132.56 | 2,022,017 | -4.40(-3.21%) |
Jul 15, 2021 | 136.83 | 137.64 | 135.59 | 136.96 | 1,409,695 | -0.10(-0.07%) |
Jul 14, 2021 | 136.20 | 138.08 | 134.68 | 137.06 | 1,879,700 | +1.27(+0.93%) |
Jul 13, 2021 | 138.35 | 139.11 | 135.61 | 135.79 | 1,893,282 | -3.37(-2.42%) |
Jul 12, 2021 | 138.43 | 140.10 | 137.76 | 139.16 | 2,183,422 | -0.70(-0.50%) |
Jul 09, 2021 | 135.71 | 140.08 | 135.46 | 139.85 | 2,159,700 | +4.75(+3.52%) |
Jul 08, 2021 | 133.83 | 136.54 | 132.40 | 135.10 | 2,347,816 | -1.93(-1.41%) |
Jul 07, 2021 | 136.93 | 138.58 | 134.18 | 137.04 | 1,786,120 | -0.51(-0.37%) |
Jul 06, 2021 | 138.87 | 139.28 | 136.09 | 137.55 | 2,510,971 | -1.11(-0.80%) |
Jul 02, 2021 | 137.18 | 139.14 | 136.53 | 138.66 | 2,111,993 | +1.98(+1.45%) |
Jul 01, 2021 | 134.69 | 137.02 | 134.34 | 136.67 | 3,513,278 | +2.67(+1.99%) |
Jun 30, 2021 | 132.51 | 134.82 | 132.43 | 134.00 | 2,263,745 | +1.49(+1.13%) |
Jun 29, 2021 | 133.49 | 134.29 | 131.94 | 132.51 | 1,972,437 | -0.85(-0.64%) |
Jun 28, 2021 | 136.76 | 136.89 | 132.03 | 133.37 | 2,945,954 | -4.19(-3.05%) |
Jun 25, 2021 | 138.42 | 138.72 | 136.69 | 137.56 | 6,413,813 | -0.64(-0.46%) |
Jun 24, 2021 | 139.46 | 140.07 | 137.36 | 138.20 | 1,972,868 | -0.30(-0.22%) |
Jun 23, 2021 | 138.25 | 139.09 | 137.69 | 138.50 | 1,371,580 | -0.29(-0.21%) |
Jun 22, 2021 | 139.38 | 139.86 | 138.10 | 138.79 | 1,668,294 | -1.45(-1.04%) |
Jun 21, 2021 | 137.19 | 140.37 | 136.27 | 140.25 | 2,367,731 | +3.98(+2.92%) |
Jun 18, 2021 | 137.64 | 138.03 | 135.92 | 136.27 | 3,084,041 | -2.91(-2.09%) |
Jun 17, 2021 | 140.65 | 142.19 | 139.13 | 139.18 | 1,608,605 | -1.39(-0.99%) |
Jun 16, 2021 | 141.32 | 141.93 | 139.38 | 140.57 | 1,458,157 | -0.88(-0.62%) |
Jun 15, 2021 | 140.97 | 141.79 | 140.92 | 141.45 | 1,255,312 | +0.21(+0.15%) |
Jun 14, 2021 | 141.04 | 141.87 | 140.27 | 141.25 | 1,268,886 | +0.41(+0.29%) |
Jun 11, 2021 | 141.35 | 141.97 | 140.30 | 140.84 | 1,471,131 | -0.48(-0.34%) |
Jun 10, 2021 | 141.52 | 142.08 | 139.98 | 141.32 | 1,573,763 | +0.15(+0.10%) |
Jun 09, 2021 | 143.68 | 143.80 | 140.75 | 141.17 | 1,573,114 | -1.87(-1.30%) |
Jun 08, 2021 | 140.17 | 143.68 | 139.95 | 143.03 | 1,935,558 | +3.18(+2.27%) |
Jun 07, 2021 | 140.40 | 140.61 | 139.26 | 139.85 | 2,237,553 | +0.41(+0.30%) |
Jun 04, 2021 | 139.02 | 139.87 | 138.05 | 139.44 | 1,682,347 | +1.63(+1.18%) |
Jun 03, 2021 | 139.13 | 139.28 | 137.09 | 137.81 | 1,957,734 | -2.19(-1.56%) |
Jun 02, 2021 | 143.30 | 143.36 | 139.71 | 140.00 | 2,327,441 | -2.50(-1.76%) |
Jun 01, 2021 | 142.72 | 144.22 | 141.65 | 142.50 | 1,719,569 | +1.57(+1.11%) |
May 28, 2021 | 142.95 | 143.03 | 140.38 | 140.93 | 1,744,461 | -2.22(-1.55%) |
May 27, 2021 | 142.74 | 143.31 | 140.85 | 143.15 | 1,971,671 | +1.34(+0.95%) |
May 26, 2021 | 141.38 | 142.59 | 140.25 | 141.81 | 1,467,417 | +1.65(+1.18%) |
May 25, 2021 | 139.82 | 141.58 | 139.36 | 140.16 | 1,696,689 | +0.88(+0.63%) |
May 24, 2021 | 137.50 | 139.59 | 136.55 | 139.28 | 1,449,118 | +2.83(+2.07%) |
May 21, 2021 | 137.13 | 138.15 | 136.02 | 136.45 | 1,881,562 | +0.03(+0.02%) |
May 20, 2021 | 137.22 | 137.38 | 135.06 | 136.42 | 2,137,359 | -0.44(-0.32%) |
May 19, 2021 | 135.32 | 136.93 | 133.83 | 136.86 | 1,623,287 | -0.39(-0.29%) |
May 18, 2021 | 138.27 | 140.35 | 137.19 | 137.25 | 1,546,883 | -0.03(-0.02%) |
May 17, 2021 | 140.62 | 140.62 | 135.69 | 137.28 | 1,774,135 | -3.37(-2.39%) |
May 14, 2021 | 137.83 | 141.15 | 136.52 | 140.65 | 2,241,621 | +3.95(+2.89%) |
May 13, 2021 | 134.04 | 137.80 | 134.04 | 136.70 | 2,408,423 | +3.27(+2.45%) |
May 12, 2021 | 137.89 | 138.71 | 132.86 | 133.44 | 2,813,642 | -5.66(-4.07%) |
May 11, 2021 | 137.01 | 139.32 | 135.83 | 139.10 | 3,226,101 | +1.03(+0.75%) |
May 10, 2021 | 142.20 | 142.72 | 138.01 | 138.07 | 4,218,280 | -5.92(-4.11%) |
May 07, 2021 | 140.37 | 144.18 | 139.87 | 143.99 | 3,024,901 | +4.03(+2.88%) |
May 06, 2021 | 141.92 | 141.92 | 137.99 | 139.96 | 2,221,303 | -1.89(-1.33%) |
May 05, 2021 | 145.10 | 146.18 | 141.52 | 141.85 | 1,889,654 | -3.04(-2.10%) |
May 04, 2021 | 145.54 | 145.54 | 141.67 | 144.89 | 1,828,383 | -1.26(-0.86%) |
May 03, 2021 | 146.57 | 147.39 | 145.60 | 146.15 | 1,440,170 | +0.36(+0.25%) |
Apr 30, 2021 | 146.35 | 147.26 | 143.84 | 145.78 | 1,792,531 | -2.46(-1.66%) |
Apr 29, 2021 | 148.52 | 150.17 | 146.01 | 148.25 | 1,488,027 | +1.55(+1.06%) |
Apr 28, 2021 | 146.82 | 147.48 | 145.84 | 146.70 | 1,252,550 | -0.28(-0.19%) |
Apr 27, 2021 | 146.22 | 147.58 | 145.46 | 146.98 | 1,600,132 | +1.24(+0.85%) |
Apr 26, 2021 | 146.75 | 147.96 | 145.04 | 145.74 | 1,199,077 | +0.12(+0.08%) |
Apr 23, 2021 | 144.33 | 145.97 | 143.11 | 145.63 | 1,263,992 | +1.69(+1.17%) |
Apr 22, 2021 | 142.00 | 146.52 | 140.68 | 143.94 | 2,293,607 | +1.85(+1.30%) |
Apr 21, 2021 | 139.09 | 142.72 | 138.27 | 142.09 | 2,574,502 | +2.74(+1.96%) |
Apr 20, 2021 | 143.77 | 143.77 | 137.47 | 139.35 | 2,815,086 | -5.82(-4.01%) |
Apr 19, 2021 | 145.27 | 146.19 | 144.14 | 145.18 | 1,232,379 | -0.72(-0.49%) |
Apr 16, 2021 | 147.35 | 148.53 | 144.98 | 145.89 | 2,769,331 | -0.54(-0.37%) |
Apr 15, 2021 | 147.04 | 147.84 | 145.72 | 146.43 | 1,439,219 | -0.40(-0.27%) |
Apr 14, 2021 | 146.34 | 149.14 | 145.96 | 146.83 | 1,708,295 | +0.76(+0.52%) |
Apr 13, 2021 | 145.38 | 146.41 | 143.30 | 146.07 | 1,900,710 | -0.53(-0.36%) |
Apr 12, 2021 | 145.73 | 146.70 | 144.19 | 146.60 | 1,330,397 | +0.85(+0.59%) |
Apr 09, 2021 | 145.54 | 146.25 | 143.38 | 145.74 | 1,632,075 | -0.94(-0.64%) |
Apr 08, 2021 | 145.76 | 147.18 | 144.09 | 146.69 | 1,550,894 | +0.62(+0.42%) |
Apr 07, 2021 | 149.44 | 149.60 | 145.34 | 146.07 | 1,606,311 | -2.76(-1.85%) |
Apr 06, 2021 | 148.21 | 149.96 | 147.95 | 148.83 | 1,786,874 | +0.68(+0.46%) |
Apr 05, 2021 | 147.73 | 150.41 | 147.47 | 148.15 | 2,396,589 | +2.61(+1.79%) |
Apr 01, 2021 | 145.54 | 146.58 | 143.87 | 145.54 | 2,121,493 | +0.16(+0.11%) |
Mar 31, 2021 | 146.22 | 147.57 | 144.32 | 145.38 | 2,396,589 | -0.12(-0.08%) |
Mar 30, 2021 | 142.12 | 146.92 | 141.87 | 145.50 | 2,804,327 | +3.56(+2.51%) |
Mar 29, 2021 | 143.31 | 144.09 | 140.51 | 141.94 | 2,625,543 | -2.18(-1.51%) |
Mar 26, 2021 | 144.63 | 144.82 | 140.18 | 144.11 | 2,777,787 | +0.25(+0.17%) |
Mar 25, 2021 | 139.23 | 144.25 | 136.84 | 143.87 | 2,175,014 | +3.23(+2.30%) |
Mar 24, 2021 | 141.54 | 144.93 | 140.55 | 140.64 | 2,920,834 | +0.84(+0.60%) |
Mar 23, 2021 | 146.92 | 146.94 | 138.79 | 139.80 | 4,312,182 | -8.91(-5.99%) |
Mar 22, 2021 | 147.78 | 149.44 | 146.63 | 148.71 | 2,644,395 | -0.77(-0.51%) |
Mar 19, 2021 | 149.78 | 150.61 | 146.29 | 149.47 | 5,546,100 | -1.97(-1.30%) |
Mar 18, 2021 | 151.72 | 154.74 | 149.30 | 151.45 | 2,893,349 | -1.63(-1.06%) |
Mar 17, 2021 | 147.09 | 153.27 | 147.01 | 153.08 | 2,808,003 | +5.22(+3.53%) |
Mar 16, 2021 | 150.73 | 151.31 | 146.78 | 147.85 | 1,752,175 | -2.88(-1.91%) |
Mar 15, 2021 | 149.68 | 151.21 | 147.48 | 150.73 | 2,613,354 | +3.30(+2.24%) |
Mar 12, 2021 | 146.60 | 149.11 | 145.39 | 147.43 | 1,719,689 | +1.34(+0.92%) |
Mar 11, 2021 | 144.43 | 147.86 | 143.07 | 146.09 | 2,284,522 | +1.66(+1.15%) |
Mar 10, 2021 | 144.77 | 148.03 | 144.12 | 144.43 | 2,304,930 | +0.14(+0.10%) |
Mar 09, 2021 | 148.45 | 148.62 | 143.96 | 144.29 | 3,005,216 | -3.38(-2.29%) |
Mar 08, 2021 | 146.81 | 150.23 | 143.62 | 147.67 | 3,181,827 | +3.46(+2.40%) |
Mar 05, 2021 | 143.96 | 144.67 | 136.41 | 144.21 | 3,097,580 | +2.11(+1.49%) |
Mar 04, 2021 | 144.52 | 144.90 | 137.03 | 142.10 | 4,196,207 | -1.51(-1.05%) |
Mar 03, 2021 | 146.75 | 147.56 | 143.58 | 143.61 | 2,377,049 | -2.59(-1.77%) |
Mar 02, 2021 | 144.43 | 147.02 | 143.18 | 146.21 | 2,947,222 | +0.47(+0.32%) |
Mar 01, 2021 | 148.25 | 148.25 | 145.24 | 145.73 | 2,327,483 | +0.39(+0.27%) |
Feb 26, 2021 | 147.51 | 149.43 | 143.11 | 145.34 | 4,184,713 | -1.98(-1.35%) |
Feb 25, 2021 | 153.38 | 157.03 | 146.06 | 147.32 | 5,239,146 | -7.27(-4.71%) |
Feb 24, 2021 | 146.75 | 154.70 | 146.64 | 154.60 | 5,970,520 | +7.80(+5.32%) |
Feb 23, 2021 | 142.05 | 146.91 | 139.53 | 146.79 | 5,735,665 | +6.86(+4.90%) |
Feb 22, 2021 | 136.63 | 142.75 | 136.12 | 139.93 | 5,407,313 | +6.16(+4.61%) |
Feb 19, 2021 | 128.86 | 135.04 | 128.86 | 133.77 | 2,909,515 | +4.22(+3.26%) |
Feb 18, 2021 | 125.90 | 130.32 | 125.19 | 129.55 | 2,669,550 | +0.63(+0.49%) |
Feb 17, 2021 | 126.03 | 130.80 | 125.18 | 128.92 | 2,959,669 | +0.92(+0.72%) |
Feb 16, 2021 | 127.61 | 128.67 | 126.21 | 128.00 | 2,489,142 | +0.90(+0.71%) |
Feb 12, 2021 | 123.42 | 127.40 | 123.25 | 127.09 | 1,773,684 | +2.78(+2.23%) |
Feb 11, 2021 | 125.21 | 126.37 | 122.73 | 124.32 | 1,965,468 | -0.10(-0.08%) |
Feb 10, 2021 | 124.73 | 126.55 | 123.83 | 124.41 | 1,731,177 | -0.30(-0.24%) |
Feb 09, 2021 | 126.91 | 126.91 | 123.78 | 124.71 | 1,430,078 | -2.00(-1.58%) |
Feb 08, 2021 | 127.75 | 128.41 | 124.36 | 126.71 | 2,228,896 | -0.38(-0.30%) |
Feb 05, 2021 | 124.65 | 127.13 | 124.64 | 127.09 | 2,859,900 | +3.96(+3.21%) |
Feb 04, 2021 | 121.72 | 123.53 | 121.04 | 123.14 | 1,903,993 | +2.06(+1.70%) |
Feb 03, 2021 | 119.75 | 122.47 | 119.61 | 121.08 | 2,298,638 | +1.23(+1.02%) |
Feb 02, 2021 | 117.27 | 120.30 | 116.80 | 119.85 | 2,639,889 | +4.27(+3.69%) |
Feb 01, 2021 | 115.78 | 117.56 | 114.91 | 115.58 | 2,269,170 | +1.41(+1.24%) |
Jan 29, 2021 | 117.41 | 117.76 | 113.37 | 114.17 | 4,988,628 | -4.32(-3.65%) |
Jan 28, 2021 | 117.80 | 121.19 | 117.80 | 118.49 | 3,625,601 | +3.18(+2.76%) |
Jan 27, 2021 | 116.20 | 118.17 | 113.81 | 115.31 | 4,012,630 | -2.92(-2.47%) |
Jan 26, 2021 | 118.16 | 119.20 | 117.10 | 118.22 | 2,002,379 | +0.81(+0.69%) |
Jan 25, 2021 | 120.14 | 120.33 | 114.75 | 117.42 | 4,499,842 | -3.22(-2.67%) |
Jan 22, 2021 | 122.96 | 123.94 | 120.51 | 120.64 | 2,195,660 | -3.65(-2.94%) |
Jan 21, 2021 | 123.69 | 125.34 | 122.22 | 124.29 | 1,804,869 | -0.11(-0.09%) |
Jan 20, 2021 | 123.71 | 125.29 | 122.73 | 124.39 | 2,013,965 | -0.13(-0.10%) |
Jan 19, 2021 | 124.98 | 125.87 | 123.15 | 124.52 | 1,617,056 | +0.06(+0.05%) |
Jan 15, 2021 | 125.87 | 126.01 | 123.42 | 124.46 | 1,730,182 | -2.09(-1.65%) |
Jan 14, 2021 | 125.98 | 128.22 | 124.92 | 126.55 | 1,920,997 | +2.38(+1.91%) |
Jan 13, 2021 | 124.47 | 124.97 | 122.10 | 124.18 | 2,765,419 | -0.86(-0.69%) |
Jan 12, 2021 | 125.53 | 126.23 | 123.78 | 125.04 | 2,982,816 | -1.25(-0.99%) |
Jan 11, 2021 | 125.40 | 126.86 | 124.73 | 126.29 | 1,724,023 | -1.01(-0.79%) |
Jan 08, 2021 | 128.78 | 129.75 | 126.61 | 127.30 | 1,513,286 | -0.65(-0.51%) |
Jan 07, 2021 | 126.88 | 128.77 | 126.76 | 127.95 | 1,945,652 | +0.94(+0.74%) |
Jan 06, 2021 | 122.54 | 128.32 | 122.54 | 127.01 | 2,322,799 | +3.24(+2.62%) |
Jan 05, 2021 | 121.65 | 124.96 | 121.30 | 123.77 | 1,455,147 | +1.30(+1.06%) |
Jan 04, 2021 | 129.09 | 129.68 | 121.09 | 122.47 | 4,066,963 | -7.02(-5.42%) |
Dec 31, 2020 | 129.49 | 129.49 | 129.49 | 1,308,551 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.83 | 128.93 | 126.13 | 128.07 | 1,308,551 | +1.44(+1.14%) |
Dec 29, 2020 | 127.10 | 128.91 | 126.03 | 126.62 | 1,716,742 | +0.67(+0.53%) |
Dec 28, 2020 | 127.85 | 128.16 | 125.76 | 125.95 | 1,355,122 | -0.42(-0.33%) |
Dec 24, 2020 | 126.25 | 126.60 | 125.15 | 126.38 | 603,113 | +0.14(+0.11%) |
Dec 23, 2020 | 124.72 | 126.70 | 124.40 | 126.24 | 1,654,299 | +2.31(+1.86%) |
Dec 22, 2020 | 124.21 | 124.94 | 122.15 | 123.93 | 1,525,537 | -1.04(-0.83%) |
Dec 21, 2020 | 123.47 | 125.79 | 121.50 | 124.97 | 2,227,934 | -1.47(-1.16%) |
Dec 18, 2020 | 127.94 | 128.50 | 125.91 | 126.45 | 3,439,786 | -1.44(-1.13%) |
Dec 17, 2020 | 128.37 | 129.96 | 126.30 | 127.89 | 1,852,375 | -0.15(-0.11%) |
Dec 16, 2020 | 128.19 | 128.51 | 126.37 | 128.04 | 1,784,889 | +0.08(+0.06%) |
Dec 15, 2020 | 126.97 | 128.09 | 124.50 | 127.96 | 1,845,539 | +3.67(+2.95%) |
Dec 14, 2020 | 128.87 | 129.01 | 124.10 | 124.29 | 1,922,866 | -1.85(-1.47%) |
Dec 11, 2020 | 128.25 | 129.38 | 125.29 | 126.14 | 2,212,572 | -3.20(-2.47%) |
Dec 10, 2020 | 127.47 | 129.97 | 126.50 | 129.34 | 1,816,781 | +1.28(+1.00%) |
Dec 09, 2020 | 131.46 | 131.86 | 126.94 | 128.07 | 2,839,268 | -2.04(-1.57%) |
Dec 08, 2020 | 129.08 | 131.70 | 128.63 | 130.11 | 1,581,561 | -0.40(-0.31%) |
Dec 07, 2020 | 132.40 | 132.80 | 129.72 | 130.51 | 1,799,275 | -2.60(-1.95%) |
Dec 04, 2020 | 131.18 | 133.34 | 130.32 | 133.11 | 1,959,305 | +3.23(+2.49%) |
Dec 03, 2020 | 127.56 | 132.19 | 126.72 | 129.88 | 2,743,816 | +3.53(+2.80%) |
Dec 02, 2020 | 125.75 | 128.23 | 125.33 | 126.35 | 1,990,209 | +0.20(+0.16%) |
Dec 01, 2020 | 127.11 | 127.28 | 125.32 | 126.15 | 1,926,976 | +1.62(+1.30%) |
Nov 30, 2020 | 125.56 | 125.95 | 122.58 | 124.53 | 2,133,288 | -1.45(-1.15%) |
Nov 27, 2020 | 125.64 | 128.33 | 124.86 | 125.98 | 1,391,338 | -0.85(-0.67%) |
Nov 25, 2020 | 127.48 | 127.85 | 125.41 | 126.84 | 2,125,670 | -1.66(-1.29%) |
Nov 24, 2020 | 123.96 | 128.93 | 123.05 | 128.50 | 5,405,049 | +7.68(+6.35%) |
Nov 23, 2020 | 118.72 | 121.15 | 118.35 | 120.82 | 2,224,262 | +3.74(+3.19%) |
Nov 20, 2020 | 118.43 | 119.66 | 117.01 | 117.08 | 5,391,451 | -1.80(-1.51%) |
Nov 19, 2020 | 118.13 | 119.47 | 117.33 | 118.88 | 2,071,176 | +0.76(+0.64%) |
Nov 18, 2020 | 120.01 | 121.93 | 118.00 | 118.12 | 2,413,593 | -2.39(-1.99%) |
Nov 17, 2020 | 121.35 | 121.38 | 118.14 | 120.52 | 2,978,284 | -0.96(-0.79%) |
Nov 16, 2020 | 123.38 | 123.38 | 119.41 | 121.48 | 4,681,871 | +3.69(+3.13%) |
Nov 13, 2020 | 114.17 | 117.92 | 113.52 | 117.79 | 2,858,780 | +4.57(+4.04%) |
Nov 12, 2020 | 112.49 | 114.17 | 109.81 | 113.22 | 3,172,366 | -1.03(-0.90%) |
Nov 11, 2020 | 115.37 | 116.02 | 112.95 | 114.25 | 3,914,315 | -2.05(-1.76%) |
Nov 10, 2020 | 115.04 | 117.59 | 113.78 | 116.30 | 4,970,985 | +0.18(+0.15%) |
Nov 09, 2020 | 120.78 | 129.47 | 111.51 | 116.12 | 14,475,615 | +14.14(+13.87%) |
Nov 06, 2020 | 100.12 | 102.72 | 99.63 | 101.98 | 4,246,146 | +2.93(+2.95%) |
Nov 05, 2020 | 96.91 | 100.99 | 96.32 | 99.05 | 3,636,973 | +2.82(+2.93%) |
Nov 04, 2020 | 95.62 | 98.71 | 93.38 | 96.23 | 3,333,397 | +1.91(+2.03%) |
Nov 03, 2020 | 92.52 | 95.40 | 92.16 | 94.32 | 2,705,060 | +3.13(+3.43%) |
Nov 02, 2020 | 91.29 | 91.67 | 89.91 | 91.19 | 2,360,947 | +0.02(+0.02%) |
Oct 30, 2020 | 90.35 | 92.30 | 88.88 | 91.17 | 2,783,594 | -0.44(-0.48%) |
Oct 29, 2020 | 88.33 | 92.04 | 87.37 | 91.61 | 2,780,188 | +3.30(+3.73%) |
Oct 28, 2020 | 89.88 | 90.82 | 87.28 | 88.31 | 4,382,635 | -3.43(-3.73%) |
Oct 27, 2020 | 94.69 | 95.08 | 91.63 | 91.74 | 2,559,189 | -2.51(-2.67%) |
Oct 26, 2020 | 97.67 | 97.68 | 92.68 | 94.25 | 2,963,553 | -5.63(-5.64%) |
Oct 23, 2020 | 99.84 | 100.39 | 98.33 | 99.88 | 2,070,758 | +0.92(+0.93%) |
Oct 22, 2020 | 94.33 | 99.34 | 93.88 | 98.96 | 3,090,167 | +5.57(+5.96%) |
Oct 21, 2020 | 93.77 | 94.25 | 92.57 | 93.40 | 1,539,698 | -0.92(-0.98%) |
Oct 20, 2020 | 93.54 | 95.30 | 92.46 | 94.32 | 1,816,557 | +2.11(+2.29%) |
Oct 19, 2020 | 96.69 | 96.69 | 91.91 | 92.21 | 2,112,196 | -3.75(-3.91%) |
Oct 16, 2020 | 95.54 | 97.17 | 95.02 | 95.96 | 1,739,555 | +0.68(+0.71%) |
Oct 15, 2020 | 94.52 | 95.50 | 93.02 | 95.28 | 1,921,516 | +0.00(+0.00%) |
Oct 14, 2020 | 96.72 | 97.37 | 94.78 | 95.28 | 2,493,991 | -1.15(-1.19%) |
Oct 13, 2020 | 97.41 | 97.70 | 95.12 | 96.43 | 2,790,403 | -2.42(-2.45%) |
Oct 12, 2020 | 97.63 | 99.25 | 97.02 | 98.85 | 2,362,015 | +1.34(+1.38%) |
Oct 09, 2020 | 99.42 | 100.21 | 97.43 | 97.51 | 1,705,121 | -0.95(-0.97%) |
Oct 08, 2020 | 97.97 | 98.59 | 96.40 | 98.46 | 1,832,841 | +1.28(+1.31%) |
Oct 07, 2020 | 96.43 | 98.10 | 96.20 | 97.19 | 1,880,165 | +2.05(+2.16%) |
Oct 06, 2020 | 96.32 | 98.49 | 94.74 | 95.13 | 3,079,632 | +0.14(+0.14%) |
Oct 05, 2020 | 94.02 | 95.45 | 93.38 | 95.00 | 2,193,190 | +1.50(+1.61%) |
Oct 02, 2020 | 90.01 | 93.86 | 89.75 | 93.49 | 2,240,181 | +0.88(+0.95%) |
Oct 01, 2020 | 91.50 | 93.20 | 90.81 | 92.61 | 2,223,099 | +1.74(+1.91%) |
Sep 30, 2020 | 92.67 | 94.25 | 90.45 | 90.87 | 2,973,778 | -0.62(-0.68%) |
Sep 29, 2020 | 94.42 | 94.42 | 91.10 | 91.49 | 2,259,367 | -2.74(-2.91%) |
Sep 28, 2020 | 93.30 | 95.60 | 92.21 | 94.23 | 3,020,260 | +2.95(+3.24%) |
Sep 25, 2020 | 88.67 | 91.71 | 88.61 | 91.28 | 2,361,516 | +1.61(+1.80%) |
Sep 24, 2020 | 90.56 | 91.86 | 88.81 | 89.67 | 4,101,516 | -1.56(-1.71%) |
Sep 23, 2020 | 94.57 | 96.06 | 90.90 | 91.23 | 2,840,137 | -2.51(-2.68%) |
Sep 22, 2020 | 91.79 | 93.77 | 91.29 | 93.74 | 3,672,650 | +2.43(+2.67%) |
Sep 21, 2020 | 94.19 | 94.62 | 89.72 | 91.31 | 4,954,031 | -6.73(-6.87%) |
Sep 18, 2020 | 101.47 | 102.03 | 97.75 | 98.04 | 5,427,617 | -4.45(-4.34%) |
Sep 17, 2020 | 103.82 | 105.16 | 101.79 | 102.49 | 2,814,370 | -3.29(-3.11%) |
Sep 16, 2020 | 104.16 | 106.88 | 102.52 | 105.77 | 3,060,758 | +2.33(+2.25%) |
Sep 15, 2020 | 103.05 | 104.40 | 101.32 | 103.45 | 1,956,351 | +0.70(+0.68%) |
Sep 14, 2020 | 99.02 | 102.98 | 98.70 | 102.75 | 2,776,161 | +5.32(+5.46%) |
Sep 11, 2020 | 99.08 | 99.25 | 95.60 | 97.43 | 2,687,422 | -1.10(-1.12%) |
Sep 10, 2020 | 101.04 | 103.44 | 98.27 | 98.53 | 2,304,497 | -1.60(-1.60%) |
Sep 09, 2020 | 101.90 | 102.03 | 98.97 | 100.13 | 2,678,779 | -1.93(-1.89%) |
Sep 08, 2020 | 101.10 | 105.17 | 100.48 | 102.06 | 2,796,881 | -0.82(-0.80%) |
Sep 04, 2020 | 102.96 | 105.07 | 101.31 | 102.89 | 2,909,718 | +1.70(+1.68%) |
Sep 03, 2020 | 103.06 | 105.91 | 100.33 | 101.19 | 3,010,526 | -1.28(-1.25%) |
Sep 02, 2020 | 101.38 | 102.91 | 100.51 | 102.47 | 2,140,159 | +1.28(+1.26%) |
Sep 01, 2020 | 99.61 | 102.65 | 98.90 | 101.19 | 1,954,144 | +0.18(+0.17%) |
Aug 31, 2020 | 103.31 | 104.01 | 100.94 | 101.01 | 2,934,204 | -3.29(-3.15%) |
Aug 28, 2020 | 101.06 | 104.64 | 100.07 | 104.30 | 3,729,627 | +4.39(+4.39%) |
Aug 27, 2020 | 97.42 | 101.42 | 97.18 | 99.91 | 3,927,482 | +4.33(+4.53%) |
Aug 26, 2020 | 96.53 | 96.75 | 94.55 | 95.59 | 2,198,390 | -1.36(-1.41%) |
Aug 25, 2020 | 97.00 | 98.53 | 95.72 | 96.95 | 2,344,100 | +0.86(+0.90%) |
Aug 24, 2020 | 94.24 | 96.75 | 93.25 | 96.09 | 2,843,338 | +2.57(+2.75%) |
Aug 21, 2020 | 92.08 | 95.24 | 91.78 | 93.51 | 2,108,046 | +1.23(+1.33%) |
Aug 20, 2020 | 90.76 | 93.87 | 90.37 | 92.29 | 2,282,370 | +0.02(+0.02%) |
Aug 19, 2020 | 93.16 | 94.07 | 91.94 | 92.27 | 1,565,038 | -0.43(-0.47%) |
Aug 18, 2020 | 93.76 | 94.07 | 91.71 | 92.70 | 1,750,119 | -1.26(-1.34%) |
Aug 17, 2020 | 95.43 | 95.70 | 93.41 | 93.96 | 2,135,156 | -0.28(-0.30%) |
Aug 14, 2020 | 95.46 | 95.87 | 94.19 | 94.24 | 3,470,961 | -0.48(-0.51%) |
Aug 13, 2020 | 94.16 | 96.68 | 93.78 | 94.72 | 2,199,078 | +0.46(+0.49%) |
Aug 12, 2020 | 97.38 | 97.81 | 93.63 | 94.26 | 3,902,343 | -0.96(-1.01%) |
Aug 11, 2020 | 99.32 | 99.75 | 95.08 | 95.22 | 5,471,767 | -0.12(-0.12%) |
Aug 10, 2020 | 92.51 | 96.32 | 91.58 | 95.34 | 5,972,188 | +3.29(+3.57%) |
Aug 07, 2020 | 88.57 | 92.32 | 86.99 | 92.05 | 5,042,725 | +3.33(+3.75%) |
Aug 06, 2020 | 84.87 | 89.54 | 84.37 | 88.72 | 3,833,741 | +3.06(+3.58%) |
Aug 05, 2020 | 86.10 | 86.31 | 84.30 | 85.66 | 2,241,627 | +1.15(+1.36%) |
Aug 04, 2020 | 81.88 | 84.68 | 81.10 | 84.51 | 3,036,946 | +3.04(+3.73%) |