Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 88.53 | 92.34 | 87.47 | 92.12 | 6,105,372 | +7.38(+8.70%) |
Aug 30, 2021 | 79.99 | 85.16 | 79.96 | 84.74 | 6,828,527 | -2.97(-3.39%) |
Aug 27, 2021 | 87.00 | 89.26 | 87.00 | 87.71 | 2,662,271 | +1.42(+1.64%) |
Aug 26, 2021 | 86.54 | 86.71 | 85.45 | 86.30 | 2,060,546 | -0.65(-0.75%) |
Aug 25, 2021 | 85.72 | 87.13 | 84.74 | 86.95 | 3,643,014 | -0.66(-0.76%) |
Aug 24, 2021 | 84.70 | 88.06 | 84.42 | 87.61 | 6,651,867 | +7.22(+8.97%) |
Aug 23, 2021 | 77.98 | 81.10 | 77.68 | 80.39 | 3,834,103 | +4.15(+5.44%) |
Aug 20, 2021 | 74.67 | 77.28 | 74.39 | 76.24 | 6,725,346 | +1.62(+2.17%) |
Aug 19, 2021 | 76.35 | 76.81 | 73.73 | 74.63 | 6,178,684 | -4.56(-5.76%) |
Aug 18, 2021 | 78.83 | 79.97 | 77.81 | 79.18 | 4,162,218 | -0.02(-0.02%) |
Aug 17, 2021 | 77.96 | 80.52 | 77.13 | 79.20 | 5,120,249 | -1.49(-1.85%) |
Aug 16, 2021 | 82.16 | 82.16 | 79.61 | 80.70 | 4,090,370 | -4.09(-4.82%) |
Aug 13, 2021 | 85.78 | 86.87 | 84.39 | 84.78 | 2,335,166 | -2.21(-2.54%) |
Aug 12, 2021 | 85.92 | 87.17 | 85.22 | 87.00 | 2,398,564 | -0.95(-1.08%) |
Aug 11, 2021 | 87.87 | 88.05 | 86.04 | 87.94 | 2,572,250 | +1.56(+1.81%) |
Aug 10, 2021 | 87.50 | 88.79 | 85.23 | 86.38 | 2,332,936 | -1.04(-1.19%) |
Aug 09, 2021 | 83.60 | 87.95 | 83.31 | 87.42 | 3,050,663 | +5.16(+6.28%) |
Aug 06, 2021 | 82.83 | 83.80 | 81.34 | 82.26 | 2,818,251 | -0.68(-0.82%) |
Aug 05, 2021 | 84.49 | 84.49 | 82.39 | 82.94 | 4,893,364 | -5.02(-5.71%) |
Aug 04, 2021 | 88.56 | 90.65 | 87.20 | 87.96 | 3,710,526 | -0.04(-0.04%) |
Aug 03, 2021 | 90.64 | 91.28 | 86.92 | 88.00 | 7,209,843 | -11.33(-11.41%) |
Aug 02, 2021 | 97.27 | 100.40 | 96.83 | 99.33 | 2,363,118 | +2.68(+2.77%) |
Jul 30, 2021 | 94.20 | 97.87 | 93.95 | 96.65 | 2,718,666 | +1.24(+1.30%) |
Jul 29, 2021 | 95.82 | 96.88 | 93.47 | 95.41 | 3,546,146 | +0.71(+0.75%) |
Jul 28, 2021 | 89.78 | 95.78 | 88.61 | 94.70 | 9,262,377 | +11.19(+13.39%) |
Jul 27, 2021 | 79.03 | 84.14 | 78.01 | 83.52 | 11,278,899 | -1.02(-1.21%) |
Jul 26, 2021 | 91.57 | 92.36 | 84.12 | 84.54 | 12,144,577 | -13.36(-13.65%) |
Jul 23, 2021 | 102.60 | 103.05 | 97.32 | 97.90 | 7,254,829 | -8.53(-8.01%) |
Jul 22, 2021 | 107.15 | 107.21 | 105.57 | 106.43 | 1,022,798 | -0.46(-0.43%) |
Jul 21, 2021 | 106.32 | 107.01 | 104.22 | 106.89 | 1,287,771 | -0.17(-0.16%) |
Jul 20, 2021 | 106.53 | 107.84 | 105.07 | 107.06 | 1,325,918 | +0.92(+0.86%) |
Jul 19, 2021 | 104.53 | 106.64 | 104.03 | 106.14 | 1,242,980 | +0.14(+0.13%) |
Jul 16, 2021 | 108.44 | 108.53 | 105.24 | 106.00 | 1,251,589 | -2.18(-2.02%) |
Jul 15, 2021 | 106.36 | 108.34 | 106.36 | 108.19 | 1,846,673 | +1.49(+1.40%) |
Jul 14, 2021 | 107.11 | 107.82 | 106.43 | 106.69 | 1,308,814 | +0.59(+0.55%) |
Jul 13, 2021 | 104.39 | 107.44 | 103.89 | 106.11 | 1,692,097 | +3.10(+3.01%) |
Jul 12, 2021 | 103.12 | 104.36 | 102.47 | 103.00 | 1,285,528 | +0.57(+0.55%) |
Jul 09, 2021 | 101.04 | 102.63 | 99.67 | 102.44 | 2,436,336 | +2.81(+2.82%) |
Jul 08, 2021 | 99.80 | 100.36 | 98.54 | 99.63 | 2,832,660 | -1.94(-1.91%) |
Jul 07, 2021 | 104.73 | 104.94 | 100.81 | 101.57 | 1,865,642 | -2.09(-2.02%) |
Jul 06, 2021 | 104.93 | 104.96 | 102.65 | 103.66 | 2,302,164 | -3.49(-3.26%) |
Jul 02, 2021 | 107.33 | 108.88 | 106.41 | 107.15 | 1,649,451 | -0.38(-0.35%) |
Jul 01, 2021 | 108.74 | 110.18 | 107.17 | 107.52 | 1,701,940 | -1.46(-1.34%) |
Jun 30, 2021 | 108.00 | 109.34 | 107.53 | 108.98 | 2,747,182 | +0.48(+0.45%) |
Jun 29, 2021 | 105.25 | 108.57 | 104.02 | 108.50 | 2,191,053 | +3.25(+3.09%) |
Jun 28, 2021 | 102.33 | 106.24 | 102.22 | 105.25 | 3,400,013 | +4.26(+4.21%) |
Jun 25, 2021 | 102.05 | 102.46 | 99.56 | 100.99 | 2,636,241 | -0.76(-0.74%) |
Jun 24, 2021 | 101.77 | 102.76 | 101.26 | 101.75 | 2,435,128 | +1.01(+1.00%) |
Jun 23, 2021 | 100.48 | 102.98 | 100.48 | 100.73 | 2,039,846 | +0.57(+0.57%) |
Jun 22, 2021 | 100.80 | 102.64 | 100.09 | 100.17 | 2,010,817 | -1.95(-1.91%) |
Jun 21, 2021 | 101.75 | 102.90 | 101.09 | 102.12 | 1,408,481 | +0.55(+0.54%) |
Jun 18, 2021 | 104.98 | 105.24 | 100.23 | 101.57 | 8,663,031 | -3.25(-3.10%) |
Jun 17, 2021 | 103.71 | 105.08 | 102.97 | 104.82 | 1,903,008 | +1.85(+1.80%) |
Jun 16, 2021 | 103.50 | 104.07 | 101.86 | 102.97 | 2,017,109 | -2.12(-2.02%) |
Jun 15, 2021 | 106.74 | 107.34 | 104.47 | 105.08 | 1,556,214 | -2.87(-2.65%) |
Jun 14, 2021 | 107.24 | 108.19 | 105.93 | 107.95 | 1,780,590 | +1.01(+0.95%) |
Jun 11, 2021 | 107.14 | 107.75 | 106.13 | 106.94 | 2,263,818 | -0.02(-0.02%) |
Jun 10, 2021 | 104.84 | 107.75 | 104.36 | 106.96 | 2,254,162 | +2.64(+2.53%) |
Jun 09, 2021 | 107.54 | 107.54 | 104.13 | 104.32 | 2,518,672 | -2.75(-2.57%) |
Jun 08, 2021 | 108.89 | 109.25 | 106.44 | 107.07 | 2,022,215 | -0.62(-0.58%) |
Jun 07, 2021 | 107.98 | 107.98 | 106.08 | 107.69 | 1,217,104 | -0.52(-0.48%) |
Jun 04, 2021 | 107.00 | 108.63 | 106.80 | 108.22 | 1,763,480 | +0.74(+0.69%) |
Jun 03, 2021 | 107.57 | 109.27 | 107.04 | 107.48 | 2,384,488 | -1.66(-1.52%) |
Jun 02, 2021 | 111.22 | 111.94 | 108.17 | 109.13 | 1,902,227 | -2.71(-2.43%) |
Jun 01, 2021 | 112.03 | 112.82 | 108.66 | 111.85 | 2,857,849 | +0.61(+0.55%) |
May 28, 2021 | 110.19 | 111.75 | 109.56 | 111.23 | 1,765,889 | +1.48(+1.35%) |
May 27, 2021 | 109.44 | 110.39 | 107.67 | 109.75 | 4,094,820 | +0.04(+0.03%) |
May 26, 2021 | 109.87 | 110.81 | 109.20 | 109.71 | 1,798,293 | +1.75(+1.62%) |
May 25, 2021 | 109.11 | 109.19 | 106.36 | 107.97 | 2,272,010 | +0.91(+0.85%) |
May 24, 2021 | 109.35 | 109.75 | 106.70 | 107.05 | 2,849,685 | -3.67(-3.31%) |
May 21, 2021 | 113.19 | 113.98 | 110.61 | 110.72 | 1,776,363 | -1.59(-1.41%) |
May 20, 2021 | 107.92 | 112.51 | 107.92 | 112.31 | 3,563,878 | +8.31(+7.99%) |
May 19, 2021 | 100.81 | 104.69 | 100.06 | 104.00 | 1,910,035 | +1.56(+1.52%) |
May 18, 2021 | 101.32 | 103.40 | 98.47 | 102.44 | 2,845,782 | +3.50(+3.54%) |
May 17, 2021 | 98.96 | 99.03 | 97.20 | 98.94 | 2,326,189 | -0.42(-0.42%) |
May 14, 2021 | 97.19 | 99.88 | 97.05 | 99.36 | 2,037,140 | +3.61(+3.77%) |
May 13, 2021 | 97.68 | 99.73 | 95.69 | 95.75 | 2,355,558 | -2.94(-2.98%) |
May 12, 2021 | 99.65 | 101.65 | 98.18 | 98.69 | 2,218,677 | -1.72(-1.71%) |
May 11, 2021 | 96.91 | 100.97 | 96.36 | 100.41 | 1,721,070 | +0.86(+0.86%) |
May 10, 2021 | 103.28 | 103.36 | 99.48 | 99.55 | 1,878,817 | -4.07(-3.93%) |
May 07, 2021 | 104.19 | 105.62 | 103.40 | 103.62 | 1,358,916 | +0.09(+0.09%) |
May 06, 2021 | 101.55 | 103.55 | 100.94 | 103.53 | 1,279,349 | +1.95(+1.92%) |
May 05, 2021 | 102.90 | 103.45 | 101.46 | 101.57 | 894,343 | -1.34(-1.30%) |
May 04, 2021 | 104.56 | 105.81 | 102.22 | 102.91 | 1,999,501 | -1.23(-1.18%) |
May 03, 2021 | 105.50 | 106.88 | 104.04 | 104.14 | 954,052 | -1.56(-1.47%) |
Apr 30, 2021 | 105.96 | 106.74 | 105.33 | 105.70 | 1,684,886 | -2.87(-2.64%) |
Apr 29, 2021 | 109.76 | 110.18 | 107.57 | 108.56 | 1,531,280 | +0.78(+0.73%) |
Apr 28, 2021 | 106.10 | 108.75 | 105.82 | 107.78 | 1,821,495 | +2.43(+2.30%) |
Apr 27, 2021 | 104.86 | 106.23 | 104.50 | 105.36 | 1,879,202 | -0.64(-0.61%) |
Apr 26, 2021 | 104.22 | 106.12 | 103.85 | 106.00 | 1,160,852 | -0.23(-0.21%) |
Apr 23, 2021 | 107.09 | 108.38 | 106.05 | 106.22 | 1,196,765 | +1.20(+1.14%) |
Apr 22, 2021 | 103.00 | 106.09 | 102.81 | 105.03 | 2,759,969 | +2.28(+2.22%) |
Apr 21, 2021 | 100.07 | 102.90 | 99.98 | 102.74 | 1,730,071 | +2.08(+2.06%) |
Apr 20, 2021 | 100.76 | 100.78 | 99.53 | 100.67 | 2,129,259 | -0.09(-0.09%) |
Apr 19, 2021 | 101.22 | 102.91 | 100.49 | 100.76 | 1,499,520 | +0.03(+0.03%) |
Apr 16, 2021 | 99.90 | 101.23 | 99.67 | 100.73 | 1,312,752 | +0.91(+0.91%) |
Apr 15, 2021 | 100.24 | 100.60 | 98.96 | 99.83 | 1,303,417 | -1.00(-0.99%) |
Apr 14, 2021 | 102.19 | 103.56 | 100.59 | 100.83 | 2,044,223 | +0.65(+0.65%) |
Apr 13, 2021 | 97.92 | 101.12 | 97.79 | 100.18 | 1,367,316 | +1.38(+1.39%) |
Apr 12, 2021 | 96.53 | 99.11 | 96.44 | 98.80 | 1,918,381 | +0.76(+0.78%) |
Apr 09, 2021 | 99.29 | 99.49 | 96.31 | 98.04 | 1,608,975 | -0.93(-0.94%) |
Apr 08, 2021 | 98.68 | 100.12 | 98.26 | 98.97 | 1,156,569 | +1.45(+1.49%) |
Apr 07, 2021 | 97.46 | 98.37 | 94.79 | 97.52 | 2,623,459 | -3.66(-3.62%) |
Apr 06, 2021 | 99.55 | 101.55 | 99.17 | 101.18 | 1,100,451 | +1.63(+1.64%) |
Apr 05, 2021 | 101.39 | 101.39 | 98.10 | 99.55 | 888,455 | -1.00(-0.99%) |
Apr 01, 2021 | 101.13 | 103.42 | 100.42 | 100.55 | 1,578,229 | +3.15(+3.23%) |
Mar 31, 2021 | 97.90 | 99.60 | 97.21 | 97.40 | 2,307,760 | +0.34(+0.35%) |
Mar 30, 2021 | 96.89 | 97.81 | 95.17 | 97.06 | 1,660,729 | -0.18(-0.18%) |
Mar 29, 2021 | 96.58 | 98.29 | 95.66 | 97.24 | 2,349,982 | -0.80(-0.82%) |
Mar 26, 2021 | 96.00 | 98.70 | 93.75 | 98.04 | 2,979,615 | +2.25(+2.35%) |
Mar 25, 2021 | 95.18 | 97.53 | 94.90 | 95.78 | 2,628,806 | -1.08(-1.11%) |
Mar 24, 2021 | 100.04 | 100.45 | 96.49 | 96.86 | 2,155,336 | -3.62(-3.60%) |
Mar 23, 2021 | 102.34 | 102.37 | 100.35 | 100.48 | 1,847,285 | -3.33(-3.21%) |
Mar 22, 2021 | 103.09 | 105.64 | 103.09 | 103.81 | 2,241,646 | +0.93(+0.91%) |
Mar 19, 2021 | 98.90 | 103.46 | 98.78 | 102.88 | 4,876,437 | +3.85(+3.89%) |
Mar 18, 2021 | 99.43 | 99.94 | 98.68 | 99.03 | 2,259,153 | -3.08(-3.02%) |
Mar 17, 2021 | 101.64 | 102.56 | 98.97 | 102.11 | 2,972,228 | -0.04(-0.04%) |
Mar 16, 2021 | 101.77 | 103.63 | 101.33 | 102.15 | 1,758,542 | +1.15(+1.14%) |
Mar 15, 2021 | 100.58 | 101.53 | 99.40 | 101.00 | 1,230,809 | -0.82(-0.81%) |
Mar 12, 2021 | 100.44 | 101.94 | 99.10 | 101.82 | 1,670,997 | -0.41(-0.41%) |
Mar 11, 2021 | 104.03 | 104.72 | 102.17 | 102.23 | 2,900,793 | +2.59(+2.60%) |
Mar 10, 2021 | 105.92 | 106.62 | 99.18 | 99.64 | 2,921,902 | -4.69(-4.50%) |
Mar 09, 2021 | 99.46 | 104.78 | 98.23 | 104.33 | 4,438,463 | +8.11(+8.42%) |
Mar 08, 2021 | 99.65 | 100.74 | 95.92 | 96.23 | 3,112,743 | -5.83(-5.71%) |
Mar 05, 2021 | 101.76 | 102.84 | 99.17 | 102.05 | 2,602,597 | +1.89(+1.88%) |
Mar 04, 2021 | 100.13 | 102.99 | 98.94 | 100.17 | 3,322,239 | -0.91(-0.90%) |
Mar 03, 2021 | 103.54 | 105.23 | 100.57 | 101.08 | 3,195,122 | -2.73(-2.63%) |
Mar 02, 2021 | 105.02 | 106.69 | 103.49 | 103.82 | 3,525,148 | -0.43(-0.42%) |
Mar 01, 2021 | 105.09 | 105.10 | 101.99 | 104.25 | 3,891,858 | +0.70(+0.67%) |
Feb 26, 2021 | 101.81 | 103.97 | 98.28 | 103.55 | 5,562,264 | +1.12(+1.10%) |
Feb 25, 2021 | 108.19 | 108.23 | 101.07 | 102.43 | 4,808,709 | -8.33(-7.52%) |
Feb 24, 2021 | 107.69 | 111.56 | 105.72 | 110.76 | 4,772,561 | -2.59(-2.29%) |
Feb 23, 2021 | 108.20 | 113.90 | 106.00 | 113.36 | 2,799,819 | +2.63(+2.38%) |
Feb 22, 2021 | 113.28 | 114.06 | 110.68 | 110.73 | 2,935,018 | -6.06(-5.19%) |
Feb 19, 2021 | 117.63 | 119.32 | 115.69 | 116.79 | 1,906,279 | -0.41(-0.35%) |
Feb 18, 2021 | 114.53 | 117.63 | 112.04 | 117.19 | 2,330,342 | -2.43(-2.03%) |
Feb 17, 2021 | 118.87 | 121.20 | 116.53 | 119.62 | 2,004,889 | -0.08(-0.06%) |
Feb 16, 2021 | 119.91 | 122.12 | 118.17 | 119.70 | 2,902,708 | -4.85(-3.89%) |
Feb 12, 2021 | 123.66 | 125.59 | 123.08 | 124.55 | 1,111,731 | -0.33(-0.26%) |
Feb 11, 2021 | 124.77 | 126.63 | 124.33 | 124.88 | 1,038,748 | +1.34(+1.08%) |
Feb 10, 2021 | 125.56 | 125.56 | 120.17 | 123.54 | 1,936,216 | -1.29(-1.04%) |
Feb 09, 2021 | 123.30 | 126.08 | 122.45 | 124.83 | 3,987,556 | +7.81(+6.68%) |
Feb 08, 2021 | 117.65 | 119.59 | 116.44 | 117.01 | 2,134,364 | +0.10(+0.09%) |
Feb 05, 2021 | 115.13 | 118.78 | 114.77 | 116.91 | 2,269,714 | +1.64(+1.42%) |
Feb 04, 2021 | 114.14 | 115.84 | 113.90 | 115.27 | 2,645,133 | -0.61(-0.53%) |
Feb 03, 2021 | 115.71 | 116.56 | 114.50 | 115.88 | 1,617,520 | -0.42(-0.36%) |
Feb 02, 2021 | 113.55 | 116.41 | 113.23 | 116.30 | 2,450,093 | +4.83(+4.33%) |
Feb 01, 2021 | 109.54 | 112.77 | 109.54 | 111.47 | 1,618,565 | +3.07(+2.83%) |
Jan 29, 2021 | 108.17 | 110.16 | 106.97 | 108.40 | 3,132,579 | -2.12(-1.92%) |
Jan 28, 2021 | 111.18 | 111.39 | 108.50 | 110.52 | 2,314,997 | -1.74(-1.55%) |
Jan 27, 2021 | 112.29 | 115.32 | 111.54 | 112.26 | 2,166,119 | -2.68(-2.33%) |
Jan 26, 2021 | 115.28 | 115.80 | 113.23 | 114.94 | 2,039,947 | -2.23(-1.90%) |
Jan 25, 2021 | 118.63 | 121.02 | 116.42 | 117.17 | 4,276,627 | +7.10(+6.45%) |
Jan 22, 2021 | 108.11 | 110.82 | 107.27 | 110.07 | 1,940,968 | +0.69(+0.63%) |
Jan 21, 2021 | 108.41 | 109.44 | 106.76 | 109.38 | 3,162,457 | +2.90(+2.73%) |
Jan 20, 2021 | 106.27 | 107.07 | 104.70 | 106.47 | 2,663,519 | +2.69(+2.59%) |
Jan 19, 2021 | 101.56 | 104.04 | 101.38 | 103.79 | 2,366,343 | +4.73(+4.78%) |
Jan 15, 2021 | 99.29 | 100.58 | 98.16 | 99.06 | 1,388,073 | +0.29(+0.30%) |
Jan 14, 2021 | 102.27 | 102.31 | 98.64 | 98.76 | 3,791,094 | -2.15(-2.13%) |
Jan 13, 2021 | 99.55 | 101.61 | 99.46 | 100.91 | 2,888,619 | -0.38(-0.37%) |
Jan 12, 2021 | 102.52 | 103.76 | 99.98 | 101.29 | 2,543,768 | -1.65(-1.60%) |
Jan 11, 2021 | 104.64 | 105.55 | 102.79 | 102.94 | 3,582,935 | -5.06(-4.69%) |
Jan 08, 2021 | 105.22 | 108.22 | 104.48 | 108.00 | 3,583,424 | +2.53(+2.39%) |
Jan 07, 2021 | 98.83 | 106.29 | 98.70 | 105.48 | 4,796,283 | +7.81(+7.99%) |
Jan 06, 2021 | 94.23 | 99.73 | 94.23 | 97.67 | 3,871,376 | +1.92(+2.01%) |
Jan 05, 2021 | 91.37 | 96.02 | 91.26 | 95.75 | 3,111,907 | +4.55(+4.99%) |
Jan 04, 2021 | 90.55 | 92.50 | 89.84 | 91.19 | 2,290,395 | +0.91(+1.01%) |
Dec 31, 2020 | 90.28 | 90.28 | 90.28 | 2,035,887 | -0.15(-0.17%) | |
Dec 30, 2020 | 89.46 | 91.24 | 88.82 | 90.43 | 2,035,887 | +2.35(+2.66%) |
Dec 29, 2020 | 87.03 | 89.55 | 87.03 | 88.08 | 2,270,426 | +2.18(+2.53%) |
Dec 28, 2020 | 87.34 | 88.04 | 85.01 | 85.91 | 1,802,053 | -1.44(-1.65%) |
Dec 24, 2020 | 86.30 | 87.67 | 85.74 | 87.35 | 685,709 | +0.08(+0.09%) |
Dec 23, 2020 | 87.48 | 87.93 | 85.52 | 87.27 | 959,015 | +0.08(+0.09%) |
Dec 22, 2020 | 87.71 | 88.05 | 86.25 | 87.20 | 1,335,946 | -0.41(-0.46%) |
Dec 21, 2020 | 87.25 | 89.26 | 87.25 | 87.60 | 2,394,843 | -1.75(-1.96%) |
Dec 18, 2020 | 86.64 | 89.99 | 86.63 | 89.36 | 6,954,368 | +3.68(+4.29%) |
Dec 17, 2020 | 85.61 | 86.72 | 84.66 | 85.68 | 3,114,652 | +2.36(+2.83%) |
Dec 16, 2020 | 81.78 | 83.66 | 81.64 | 83.32 | 2,984,067 | +2.65(+3.28%) |
Dec 15, 2020 | 82.07 | 82.29 | 79.94 | 80.67 | 3,664,776 | -1.23(-1.50%) |
Dec 14, 2020 | 82.40 | 82.86 | 80.74 | 81.90 | 2,233,344 | -1.30(-1.56%) |
Dec 11, 2020 | 82.29 | 84.37 | 82.24 | 83.20 | 2,587,003 | +0.84(+1.02%) |
Dec 10, 2020 | 83.01 | 83.02 | 81.28 | 82.36 | 2,622,638 | -1.55(-1.84%) |
Dec 09, 2020 | 85.79 | 86.31 | 83.51 | 83.91 | 3,166,841 | -2.45(-2.84%) |
Dec 08, 2020 | 85.97 | 86.56 | 85.09 | 86.36 | 2,076,976 | +2.07(+2.46%) |
Dec 07, 2020 | 84.03 | 85.92 | 83.73 | 84.28 | 3,226,304 | +1.91(+2.32%) |
Dec 04, 2020 | 83.90 | 84.98 | 82.09 | 82.37 | 2,424,062 | -0.42(-0.51%) |
Dec 03, 2020 | 82.91 | 83.56 | 82.50 | 82.80 | 1,933,847 | -0.10(-0.12%) |
Dec 02, 2020 | 84.25 | 84.44 | 81.96 | 82.89 | 2,487,505 | -1.74(-2.06%) |
Dec 01, 2020 | 85.32 | 85.96 | 84.12 | 84.63 | 2,108,974 | -0.37(-0.43%) |
Nov 30, 2020 | 87.60 | 87.62 | 84.78 | 85.00 | 3,416,764 | -2.79(-3.18%) |
Nov 27, 2020 | 87.95 | 88.37 | 86.68 | 87.79 | 1,495,872 | -0.43(-0.49%) |
Nov 25, 2020 | 89.84 | 90.53 | 87.11 | 88.23 | 3,534,597 | -3.50(-3.81%) |
Nov 24, 2020 | 91.24 | 92.55 | 90.84 | 91.73 | 4,301,634 | +2.57(+2.88%) |
Nov 23, 2020 | 89.05 | 90.05 | 87.88 | 89.16 | 3,173,560 | +1.20(+1.37%) |
Nov 20, 2020 | 85.61 | 88.49 | 85.61 | 87.95 | 3,810,382 | +4.04(+4.81%) |
Nov 19, 2020 | 82.07 | 85.12 | 81.83 | 83.92 | 4,480,407 | +3.50(+4.35%) |
Nov 18, 2020 | 82.10 | 82.83 | 79.84 | 80.42 | 3,566,071 | -1.27(-1.55%) |
Nov 17, 2020 | 82.52 | 83.19 | 80.78 | 81.69 | 2,547,764 | -0.24(-0.29%) |
Nov 16, 2020 | 82.66 | 83.22 | 81.06 | 81.93 | 2,405,584 | -1.10(-1.33%) |
Nov 13, 2020 | 83.93 | 84.43 | 82.09 | 83.03 | 2,670,457 | +0.87(+1.06%) |
Nov 12, 2020 | 85.49 | 86.08 | 81.70 | 82.15 | 3,580,575 | -2.12(-2.51%) |
Nov 11, 2020 | 83.14 | 85.27 | 82.92 | 84.27 | 2,768,164 | +1.92(+2.33%) |
Nov 10, 2020 | 82.68 | 84.84 | 80.33 | 82.35 | 3,578,714 | -0.27(-0.33%) |
Nov 09, 2020 | 85.39 | 86.19 | 82.58 | 82.62 | 3,784,827 | -3.95(-4.56%) |
Nov 06, 2020 | 86.45 | 86.83 | 84.44 | 86.57 | 2,029,156 | +0.43(+0.50%) |
Nov 05, 2020 | 90.39 | 90.39 | 84.54 | 86.14 | 3,636,099 | -1.98(-2.24%) |
Nov 04, 2020 | 84.48 | 88.65 | 83.54 | 88.11 | 3,761,205 | +7.31(+9.04%) |
Nov 03, 2020 | 78.00 | 81.55 | 78.00 | 80.81 | 2,502,673 | +1.49(+1.87%) |
Nov 02, 2020 | 81.13 | 81.25 | 78.01 | 79.32 | 2,736,005 | -2.31(-2.83%) |
Oct 30, 2020 | 81.88 | 82.45 | 80.81 | 81.63 | 2,125,160 | -1.34(-1.61%) |
Oct 29, 2020 | 82.12 | 84.30 | 81.84 | 82.97 | 2,134,807 | +1.85(+2.28%) |
Oct 28, 2020 | 82.40 | 83.88 | 80.85 | 81.12 | 2,512,763 | -2.05(-2.47%) |
Oct 27, 2020 | 81.98 | 83.78 | 81.05 | 83.17 | 1,754,520 | +1.61(+1.97%) |
Oct 26, 2020 | 80.24 | 81.63 | 80.11 | 81.56 | 1,237,771 | +0.79(+0.98%) |
Oct 23, 2020 | 82.24 | 82.32 | 79.93 | 80.77 | 2,415,723 | -1.60(-1.94%) |
Oct 22, 2020 | 83.02 | 84.18 | 81.96 | 82.37 | 2,218,458 | -0.63(-0.76%) |
Oct 21, 2020 | 82.87 | 84.07 | 82.49 | 83.00 | 1,591,598 | -0.12(-0.15%) |
Oct 20, 2020 | 82.85 | 83.71 | 81.93 | 83.12 | 2,446,350 | +0.96(+1.17%) |
Oct 19, 2020 | 83.90 | 84.97 | 81.95 | 82.16 | 2,535,492 | -1.10(-1.32%) |
Oct 16, 2020 | 83.70 | 84.64 | 82.69 | 83.26 | 2,115,910 | +0.18(+0.22%) |
Oct 15, 2020 | 82.82 | 83.39 | 81.25 | 83.08 | 2,200,278 | -1.17(-1.38%) |
Oct 14, 2020 | 86.03 | 86.03 | 84.09 | 84.25 | 2,346,539 | -1.22(-1.43%) |
Oct 13, 2020 | 85.03 | 86.38 | 84.66 | 85.47 | 2,263,113 | -0.59(-0.69%) |
Oct 12, 2020 | 86.34 | 87.36 | 85.45 | 86.06 | 2,613,691 | +0.85(+0.99%) |
Oct 09, 2020 | 83.99 | 85.68 | 83.74 | 85.22 | 1,811,207 | +2.05(+2.47%) |
Oct 08, 2020 | 81.36 | 83.66 | 79.99 | 83.17 | 2,781,606 | +1.39(+1.70%) |
Oct 07, 2020 | 84.28 | 84.64 | 80.98 | 81.77 | 3,229,023 | -2.30(-2.74%) |
Oct 06, 2020 | 84.78 | 85.69 | 83.92 | 84.08 | 1,816,540 | -1.16(-1.36%) |
Oct 05, 2020 | 84.46 | 85.55 | 83.86 | 85.24 | 1,578,039 | +1.43(+1.71%) |
Oct 02, 2020 | 85.86 | 86.62 | 82.88 | 83.81 | 1,752,308 | -3.40(-3.90%) |
Oct 01, 2020 | 86.36 | 87.67 | 85.56 | 87.21 | 1,817,905 | +1.68(+1.96%) |
Sep 30, 2020 | 84.47 | 86.08 | 83.55 | 85.53 | 2,472,411 | +0.74(+0.87%) |
Sep 29, 2020 | 87.39 | 87.39 | 84.59 | 84.80 | 3,044,580 | -2.48(-2.84%) |
Sep 28, 2020 | 88.58 | 88.58 | 86.05 | 87.28 | 2,765,525 | -1.54(-1.74%) |
Sep 25, 2020 | 87.61 | 89.37 | 87.36 | 88.82 | 1,789,838 | +0.36(+0.41%) |
Sep 24, 2020 | 87.83 | 89.29 | 87.10 | 88.45 | 2,434,238 | -0.14(-0.16%) |
Sep 23, 2020 | 90.48 | 90.86 | 88.48 | 88.60 | 2,131,161 | -2.50(-2.75%) |
Sep 22, 2020 | 90.30 | 91.37 | 89.28 | 91.10 | 1,837,340 | +0.83(+0.91%) |
Sep 21, 2020 | 87.35 | 90.39 | 87.22 | 90.28 | 3,671,634 | +2.60(+2.97%) |
Sep 18, 2020 | 91.27 | 91.60 | 86.87 | 87.68 | 4,799,126 | -0.74(-0.84%) |
Sep 17, 2020 | 86.71 | 88.78 | 86.53 | 88.42 | 2,648,689 | -0.81(-0.90%) |
Sep 16, 2020 | 90.09 | 90.43 | 88.61 | 89.22 | 1,975,668 | -0.60(-0.67%) |
Sep 15, 2020 | 88.41 | 90.16 | 88.41 | 89.82 | 1,476,884 | +2.26(+2.58%) |
Sep 14, 2020 | 87.17 | 88.61 | 86.68 | 87.56 | 1,821,244 | +1.83(+2.14%) |
Sep 11, 2020 | 86.68 | 87.31 | 84.96 | 85.73 | 1,512,352 | -0.72(-0.83%) |
Sep 10, 2020 | 88.06 | 89.54 | 85.97 | 86.44 | 2,202,558 | -2.35(-2.65%) |
Sep 09, 2020 | 88.00 | 89.59 | 87.58 | 88.79 | 2,043,291 | +2.68(+3.12%) |
Sep 08, 2020 | 87.26 | 88.35 | 85.87 | 86.11 | 3,375,910 | -5.18(-5.67%) |
Sep 04, 2020 | 90.08 | 91.87 | 87.82 | 91.28 | 3,405,317 | -0.02(-0.02%) |
Sep 03, 2020 | 92.00 | 92.17 | 89.52 | 91.30 | 3,455,679 | -1.56(-1.68%) |
Sep 02, 2020 | 93.63 | 94.87 | 92.61 | 92.86 | 2,679,871 | +0.34(+0.37%) |