Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 95.25 | 95.75 | 94.55 | 94.66 | 8,332,128 | -0.54(-0.57%) |
Jun 29, 2021 | 95.55 | 96.02 | 95.17 | 95.20 | 4,995,631 | -0.28(-0.29%) |
Jun 28, 2021 | 96.06 | 96.08 | 94.79 | 95.48 | 4,528,223 | -0.38(-0.40%) |
Jun 25, 2021 | 95.14 | 95.86 | 94.99 | 95.86 | 7,020,745 | +0.81(+0.85%) |
Jun 24, 2021 | 95.65 | 95.68 | 94.67 | 95.05 | 4,324,949 | -0.32(-0.33%) |
Jun 23, 2021 | 95.57 | 95.88 | 95.31 | 95.37 | 6,943,378 | -0.25(-0.26%) |
Jun 22, 2021 | 96.12 | 96.12 | 95.58 | 95.62 | 6,486,027 | -0.46(-0.48%) |
Jun 21, 2021 | 94.44 | 96.33 | 94.22 | 96.08 | 7,278,445 | +1.91(+2.03%) |
Jun 18, 2021 | 95.43 | 95.63 | 94.14 | 94.17 | 8,429,984 | -1.51(-1.58%) |
Jun 17, 2021 | 95.39 | 95.82 | 95.04 | 95.69 | 9,723,057 | +0.15(+0.16%) |
Jun 16, 2021 | 96.61 | 96.97 | 95.50 | 95.54 | 9,364,343 | -0.86(-0.90%) |
Jun 15, 2021 | 97.42 | 97.42 | 96.34 | 96.40 | 8,533,315 | -1.02(-1.05%) |
Jun 14, 2021 | 96.94 | 97.43 | 96.82 | 97.42 | 5,709,250 | +0.43(+0.44%) |
Jun 11, 2021 | 97.46 | 97.48 | 96.55 | 96.99 | 7,913,339 | -0.48(-0.50%) |
Jun 10, 2021 | 96.72 | 97.71 | 96.45 | 97.48 | 6,459,223 | +0.73(+0.75%) |
Jun 09, 2021 | 96.82 | 97.03 | 96.56 | 96.75 | 6,416,753 | +0.21(+0.22%) |
Jun 08, 2021 | 95.96 | 96.71 | 95.96 | 96.54 | 6,615,235 | +0.62(+0.65%) |
Jun 07, 2021 | 95.08 | 96.19 | 95.08 | 95.92 | 7,045,859 | +0.93(+0.98%) |
Jun 04, 2021 | 95.28 | 95.36 | 94.50 | 94.98 | 14,075,800 | +0.01(+0.01%) |
Jun 03, 2021 | 95.12 | 95.12 | 94.41 | 94.98 | 18,536,220 | -0.18(-0.19%) |
Jun 02, 2021 | 94.45 | 95.25 | 94.05 | 95.16 | 16,818,034 | +1.13(+1.20%) |
Jun 01, 2021 | 92.98 | 94.11 | 92.66 | 94.03 | 13,788,373 | +1.46(+1.58%) |
May 28, 2021 | 92.43 | 92.83 | 92.19 | 92.57 | 7,993,991 | +0.64(+0.69%) |
May 27, 2021 | 92.44 | 92.48 | 91.80 | 91.94 | 7,910,278 | -0.31(-0.34%) |
May 26, 2021 | 92.13 | 92.71 | 91.90 | 92.25 | 6,624,457 | +0.30(+0.33%) |
May 25, 2021 | 91.98 | 92.30 | 91.48 | 91.95 | 9,555,065 | +0.08(+0.09%) |
May 24, 2021 | 91.29 | 92.23 | 91.17 | 91.86 | 4,710,624 | +1.03(+1.13%) |
May 21, 2021 | 91.11 | 91.34 | 90.62 | 90.84 | 7,263,325 | -0.16(-0.17%) |
May 20, 2021 | 89.90 | 91.22 | 89.67 | 90.99 | 6,620,468 | +1.11(+1.23%) |
May 19, 2021 | 89.41 | 89.88 | 88.60 | 89.88 | 8,672,638 | -0.25(-0.28%) |
May 18, 2021 | 89.97 | 90.64 | 89.45 | 90.13 | 4,114,409 | +0.12(+0.13%) |
May 17, 2021 | 90.12 | 90.18 | 89.56 | 90.01 | 5,049,031 | +0.08(+0.09%) |
May 14, 2021 | 89.42 | 90.19 | 89.23 | 89.93 | 6,174,258 | +0.99(+1.11%) |
May 13, 2021 | 88.04 | 89.52 | 88.04 | 88.94 | 11,559,391 | +1.07(+1.22%) |
May 12, 2021 | 89.91 | 90.03 | 87.79 | 87.87 | 9,986,354 | -2.23(-2.47%) |
May 11, 2021 | 90.46 | 90.46 | 89.37 | 90.10 | 8,765,646 | -1.03(-1.14%) |
May 10, 2021 | 91.29 | 92.16 | 91.13 | 91.13 | 8,102,806 | +0.04(+0.04%) |
May 07, 2021 | 90.12 | 91.09 | 89.86 | 91.09 | 6,971,203 | +1.26(+1.40%) |
May 06, 2021 | 89.42 | 89.96 | 89.11 | 89.84 | 19,604,188 | +0.48(+0.54%) |
May 05, 2021 | 89.82 | 90.64 | 89.05 | 89.36 | 18,989,278 | -1.31(-1.45%) |
May 04, 2021 | 91.24 | 91.70 | 90.34 | 90.67 | 16,824,432 | -0.83(-0.91%) |
May 03, 2021 | 92.04 | 92.05 | 91.17 | 91.50 | 17,248,496 | -0.15(-0.16%) |
Apr 30, 2021 | 91.00 | 91.82 | 90.80 | 91.65 | 5,405,755 | +0.38(+0.42%) |
Apr 29, 2021 | 91.07 | 91.55 | 90.62 | 91.27 | 5,168,093 | +0.74(+0.82%) |
Apr 28, 2021 | 90.96 | 91.08 | 90.37 | 90.53 | 5,744,205 | -0.38(-0.42%) |
Apr 27, 2021 | 91.18 | 91.18 | 90.63 | 90.91 | 4,160,117 | +0.03(+0.03%) |
Apr 26, 2021 | 91.18 | 91.35 | 90.64 | 90.88 | 4,823,777 | +0.15(+0.16%) |
Apr 23, 2021 | 90.37 | 90.86 | 90.09 | 90.73 | 5,427,941 | +0.55(+0.60%) |
Apr 22, 2021 | 90.50 | 90.93 | 89.95 | 90.19 | 6,561,288 | -0.37(-0.41%) |
Apr 21, 2021 | 90.25 | 90.73 | 89.92 | 90.56 | 4,962,881 | +0.42(+0.46%) |
Apr 20, 2021 | 89.01 | 90.27 | 89.01 | 90.14 | 5,574,003 | +0.93(+1.05%) |
Apr 19, 2021 | 89.05 | 89.24 | 88.56 | 89.21 | 4,380,616 | +0.21(+0.24%) |
Apr 16, 2021 | 89.07 | 89.27 | 88.69 | 89.00 | 4,367,094 | +0.18(+0.20%) |
Apr 15, 2021 | 87.83 | 88.82 | 87.66 | 88.82 | 10,586,039 | +1.54(+1.77%) |
Apr 14, 2021 | 87.86 | 88.23 | 87.19 | 87.28 | 7,700,283 | -0.54(-0.61%) |
Apr 13, 2021 | 87.25 | 87.91 | 87.09 | 87.81 | 8,047,058 | +0.53(+0.60%) |
Apr 12, 2021 | 86.96 | 87.30 | 86.28 | 87.29 | 4,711,986 | +0.47(+0.54%) |
Apr 09, 2021 | 86.97 | 86.97 | 86.51 | 86.82 | 6,361,513 | -0.01(-0.01%) |
Apr 08, 2021 | 87.10 | 87.47 | 86.71 | 86.83 | 6,344,930 | -0.21(-0.24%) |
Apr 07, 2021 | 87.19 | 87.27 | 86.34 | 87.04 | 16,072,419 | +0.00(+0.00%) |
Apr 06, 2021 | 86.85 | 87.04 | 86.37 | 87.04 | 16,886,288 | +0.23(+0.27%) |
Apr 05, 2021 | 86.98 | 86.98 | 85.94 | 86.81 | 19,515,790 | +0.34(+0.40%) |
Apr 01, 2021 | 85.42 | 86.50 | 85.02 | 86.47 | 17,105,272 | +1.52(+1.78%) |
Mar 31, 2021 | 85.21 | 85.83 | 84.52 | 84.95 | 9,592,890 | -0.35(-0.41%) |
Mar 30, 2021 | 85.21 | 85.54 | 84.97 | 85.30 | 7,761,928 | -0.06(-0.08%) |
Mar 29, 2021 | 85.42 | 85.76 | 84.51 | 85.37 | 6,135,024 | -0.32(-0.38%) |
Mar 26, 2021 | 84.19 | 85.74 | 84.08 | 85.69 | 5,617,231 | +1.86(+2.22%) |
Mar 25, 2021 | 83.01 | 84.02 | 82.12 | 83.83 | 5,088,457 | +0.69(+0.83%) |
Mar 24, 2021 | 83.41 | 84.17 | 83.10 | 83.15 | 4,400,819 | -0.39(-0.46%) |
Mar 23, 2021 | 83.53 | 84.18 | 83.16 | 83.53 | 4,330,715 | +0.01(+0.01%) |
Mar 22, 2021 | 82.61 | 83.69 | 82.46 | 83.52 | 4,076,604 | +0.74(+0.89%) |
Mar 19, 2021 | 83.64 | 84.14 | 82.67 | 82.79 | 10,848,853 | -1.02(-1.22%) |
Mar 18, 2021 | 84.01 | 84.19 | 83.37 | 83.81 | 8,200,101 | -0.74(-0.88%) |
Mar 17, 2021 | 84.36 | 84.55 | 83.60 | 84.55 | 6,361,915 | +0.04(+0.04%) |
Mar 16, 2021 | 84.69 | 85.02 | 84.09 | 84.52 | 4,526,625 | -0.18(-0.22%) |
Mar 15, 2021 | 83.58 | 84.91 | 83.27 | 84.70 | 5,803,020 | +1.15(+1.38%) |
Mar 12, 2021 | 82.06 | 83.55 | 82.06 | 83.55 | 6,005,485 | +1.37(+1.67%) |
Mar 11, 2021 | 81.44 | 82.68 | 81.27 | 82.18 | 4,708,388 | +0.87(+1.07%) |
Mar 10, 2021 | 80.71 | 81.71 | 80.48 | 81.31 | 5,455,582 | +0.77(+0.96%) |
Mar 09, 2021 | 80.44 | 81.20 | 80.37 | 80.53 | 4,769,329 | +0.51(+0.63%) |
Mar 08, 2021 | 79.64 | 80.82 | 79.15 | 80.03 | 9,239,164 | +0.65(+0.82%) |
Mar 05, 2021 | 79.12 | 79.70 | 77.28 | 79.38 | 8,573,127 | +0.99(+1.27%) |
Mar 04, 2021 | 79.40 | 79.92 | 77.59 | 78.38 | 20,290,438 | -0.78(-0.99%) |
Mar 03, 2021 | 79.77 | 80.00 | 79.05 | 79.16 | 17,392,278 | -0.70(-0.88%) |
Mar 02, 2021 | 80.51 | 80.51 | 79.35 | 79.86 | 16,118,379 | -0.65(-0.81%) |
Mar 01, 2021 | 81.15 | 81.90 | 80.45 | 80.52 | 13,119,339 | +0.20(+0.25%) |
Feb 26, 2021 | 81.77 | 81.87 | 80.26 | 80.31 | 10,852,877 | -1.24(-1.52%) |
Feb 25, 2021 | 82.89 | 83.53 | 81.04 | 81.55 | 10,460,831 | -1.40(-1.68%) |
Feb 24, 2021 | 82.42 | 83.19 | 82.13 | 82.95 | 6,653,141 | +0.44(+0.53%) |
Feb 23, 2021 | 82.32 | 82.70 | 81.99 | 82.51 | 6,182,561 | +0.46(+0.56%) |
Feb 22, 2021 | 81.30 | 82.35 | 81.05 | 82.05 | 5,505,488 | +0.49(+0.60%) |
Feb 19, 2021 | 81.59 | 82.06 | 81.19 | 81.56 | 4,175,463 | +0.38(+0.46%) |
Feb 18, 2021 | 81.06 | 81.42 | 80.97 | 81.19 | 6,540,714 | -0.22(-0.27%) |
Feb 17, 2021 | 81.33 | 81.56 | 80.96 | 81.41 | 7,132,066 | -0.11(-0.14%) |
Feb 16, 2021 | 82.37 | 82.40 | 81.05 | 81.52 | 3,972,004 | -0.81(-0.98%) |
Feb 12, 2021 | 82.20 | 82.36 | 81.61 | 82.33 | 2,938,845 | +0.11(+0.13%) |
Feb 11, 2021 | 82.27 | 82.65 | 81.82 | 82.22 | 3,456,379 | -0.02(-0.02%) |
Feb 10, 2021 | 82.14 | 82.74 | 81.78 | 82.23 | 5,466,765 | +0.52(+0.64%) |
Feb 09, 2021 | 81.42 | 81.83 | 81.19 | 81.71 | 3,567,235 | +0.36(+0.44%) |
Feb 08, 2021 | 81.13 | 81.37 | 80.73 | 81.35 | 5,474,812 | +0.22(+0.27%) |
Feb 05, 2021 | 81.12 | 81.38 | 80.86 | 81.13 | 5,800,143 | +0.16(+0.19%) |
Feb 04, 2021 | 80.54 | 81.44 | 80.34 | 80.98 | 12,371,944 | +0.46(+0.57%) |
Feb 03, 2021 | 80.46 | 80.67 | 79.41 | 80.52 | 12,563,143 | -0.22(-0.27%) |
Feb 02, 2021 | 80.79 | 81.01 | 80.11 | 80.74 | 13,376,047 | +0.43(+0.54%) |
Feb 01, 2021 | 78.88 | 80.35 | 78.03 | 80.30 | 14,802,267 | +1.89(+2.42%) |
Jan 29, 2021 | 78.94 | 79.59 | 77.99 | 78.41 | 6,060,735 | -0.81(-1.02%) |
Jan 28, 2021 | 78.80 | 80.12 | 78.50 | 79.22 | 5,473,074 | +0.34(+0.43%) |
Jan 27, 2021 | 79.71 | 80.28 | 78.45 | 78.88 | 6,135,310 | -1.33(-1.66%) |
Jan 26, 2021 | 79.77 | 80.45 | 79.63 | 80.21 | 4,122,732 | +0.58(+0.73%) |
Jan 25, 2021 | 79.08 | 80.18 | 78.64 | 79.63 | 5,590,346 | +0.59(+0.74%) |
Jan 22, 2021 | 78.58 | 79.22 | 78.35 | 79.04 | 6,837,075 | +0.16(+0.20%) |
Jan 21, 2021 | 78.82 | 79.00 | 78.16 | 78.89 | 5,198,395 | -0.24(-0.30%) |
Jan 20, 2021 | 77.59 | 79.42 | 77.36 | 79.13 | 7,493,157 | +1.56(+2.02%) |
Jan 19, 2021 | 78.29 | 78.29 | 77.27 | 77.56 | 3,712,642 | -0.21(-0.27%) |
Jan 15, 2021 | 76.81 | 78.05 | 76.55 | 77.78 | 7,368,701 | +0.87(+1.14%) |
Jan 14, 2021 | 76.77 | 77.39 | 76.44 | 76.90 | 4,936,204 | +0.33(+0.43%) |
Jan 13, 2021 | 75.57 | 76.71 | 75.57 | 76.57 | 9,617,220 | +0.93(+1.23%) |
Jan 12, 2021 | 75.51 | 75.79 | 74.90 | 75.64 | 5,780,614 | -0.03(-0.04%) |
Jan 11, 2021 | 76.39 | 76.66 | 75.46 | 75.67 | 3,859,368 | -1.08(-1.41%) |
Jan 08, 2021 | 76.18 | 76.99 | 76.14 | 76.76 | 4,725,797 | +0.74(+0.97%) |
Jan 07, 2021 | 76.04 | 76.31 | 75.57 | 76.02 | 11,597,575 | -0.01(-0.01%) |
Jan 06, 2021 | 76.00 | 76.55 | 75.53 | 76.03 | 20,261,634 | -0.04(-0.05%) |
Jan 05, 2021 | 76.06 | 76.76 | 75.98 | 76.07 | 14,785,137 | -0.01(-0.01%) |
Jan 04, 2021 | 78.94 | 79.06 | 76.05 | 76.07 | 16,035,267 | -2.68(-3.40%) |
Dec 31, 2020 | 78.75 | 78.75 | 78.75 | 5,366,059 | +0.83(+1.06%) | |
Dec 30, 2020 | 77.50 | 78.45 | 77.50 | 77.92 | 5,366,059 | +0.35(+0.45%) |
Dec 29, 2020 | 78.57 | 78.84 | 77.41 | 77.57 | 3,412,502 | -0.63(-0.81%) |
Dec 28, 2020 | 77.84 | 78.36 | 77.47 | 78.21 | 6,864,692 | +0.71(+0.91%) |
Dec 24, 2020 | 77.17 | 77.53 | 76.94 | 77.50 | 1,067,711 | +0.61(+0.79%) |
Dec 23, 2020 | 77.75 | 78.16 | 76.82 | 76.89 | 4,980,616 | -0.52(-0.68%) |
Dec 22, 2020 | 76.97 | 77.48 | 76.61 | 77.42 | 3,679,577 | +0.61(+0.79%) |
Dec 21, 2020 | 76.24 | 76.94 | 75.91 | 76.81 | 5,386,101 | -0.50(-0.64%) |
Dec 18, 2020 | 78.78 | 78.91 | 76.81 | 77.31 | 4,666,957 | -1.42(-1.80%) |
Dec 17, 2020 | 78.38 | 78.79 | 78.01 | 78.72 | 3,858,006 | +0.76(+0.98%) |
Dec 16, 2020 | 78.05 | 78.46 | 77.53 | 77.96 | 4,312,997 | +0.12(+0.15%) |
Dec 15, 2020 | 76.68 | 77.86 | 76.21 | 77.84 | 4,255,274 | +1.47(+1.93%) |
Dec 14, 2020 | 77.30 | 77.88 | 76.30 | 76.37 | 4,151,400 | -0.36(-0.47%) |
Dec 11, 2020 | 76.35 | 76.82 | 75.97 | 76.73 | 3,135,953 | +0.04(+0.05%) |
Dec 10, 2020 | 76.81 | 77.30 | 76.43 | 76.69 | 3,092,443 | -0.45(-0.58%) |
Dec 09, 2020 | 77.81 | 77.93 | 76.64 | 77.14 | 8,716,220 | -0.59(-0.76%) |
Dec 08, 2020 | 77.75 | 78.21 | 77.65 | 77.73 | 4,488,089 | -0.38(-0.49%) |
Dec 07, 2020 | 78.46 | 78.81 | 77.81 | 78.11 | 9,042,306 | -0.61(-0.78%) |
Dec 04, 2020 | 77.96 | 78.74 | 77.91 | 78.73 | 4,069,060 | +1.14(+1.47%) |
Dec 03, 2020 | 77.07 | 77.95 | 76.95 | 77.58 | 4,972,505 | +0.58(+0.75%) |
Dec 02, 2020 | 77.48 | 77.99 | 76.89 | 77.01 | 4,789,647 | -0.69(-0.89%) |
Dec 01, 2020 | 77.76 | 78.04 | 77.39 | 77.70 | 5,292,235 | +0.88(+1.14%) |
Nov 30, 2020 | 77.37 | 77.43 | 76.46 | 76.83 | 5,076,197 | -0.68(-0.87%) |
Nov 27, 2020 | 77.92 | 77.99 | 77.16 | 77.50 | 1,817,137 | -0.24(-0.31%) |
Nov 25, 2020 | 77.81 | 77.89 | 77.07 | 77.74 | 3,703,179 | +0.06(+0.08%) |
Nov 24, 2020 | 78.39 | 78.75 | 77.58 | 77.68 | 5,010,801 | +0.22(+0.28%) |
Nov 23, 2020 | 77.92 | 78.26 | 77.31 | 77.46 | 5,254,178 | -0.06(-0.08%) |
Nov 20, 2020 | 77.85 | 78.00 | 77.11 | 77.52 | 3,883,162 | -0.37(-0.47%) |
Nov 19, 2020 | 77.64 | 77.94 | 76.71 | 77.89 | 4,863,923 | +0.16(+0.20%) |
Nov 18, 2020 | 79.37 | 79.76 | 77.61 | 77.73 | 8,591,812 | -1.42(-1.80%) |
Nov 17, 2020 | 78.50 | 79.46 | 78.09 | 79.15 | 5,624,907 | +0.06(+0.08%) |
Nov 16, 2020 | 79.78 | 80.16 | 78.25 | 79.09 | 8,662,434 | +0.64(+0.81%) |
Nov 13, 2020 | 76.80 | 78.57 | 76.80 | 78.45 | 5,317,438 | +2.00(+2.61%) |
Nov 12, 2020 | 76.99 | 77.40 | 75.97 | 76.45 | 4,115,401 | -0.93(-1.20%) |
Nov 11, 2020 | 77.46 | 77.76 | 76.66 | 77.38 | 5,814,604 | +0.49(+0.64%) |
Nov 10, 2020 | 76.04 | 77.12 | 75.73 | 76.89 | 10,368,148 | +0.85(+1.12%) |
Nov 09, 2020 | 77.59 | 81.03 | 75.86 | 76.04 | 19,275,122 | +2.14(+2.89%) |
Nov 06, 2020 | 74.36 | 74.92 | 73.62 | 73.91 | 7,490,160 | -0.42(-0.56%) |
Nov 05, 2020 | 74.67 | 75.05 | 74.04 | 74.33 | 5,925,282 | +0.24(+0.32%) |
Nov 04, 2020 | 74.30 | 75.26 | 73.58 | 74.09 | 7,363,440 | +0.16(+0.21%) |
Nov 03, 2020 | 73.10 | 74.26 | 72.93 | 73.93 | 8,708,525 | +1.40(+1.93%) |
Nov 02, 2020 | 71.53 | 72.55 | 71.09 | 72.54 | 7,203,949 | +1.78(+2.52%) |
Oct 30, 2020 | 70.79 | 71.29 | 69.94 | 70.76 | 7,128,441 | -0.48(-0.68%) |
Oct 29, 2020 | 70.26 | 71.74 | 69.68 | 71.24 | 6,308,692 | +1.07(+1.52%) |
Oct 28, 2020 | 70.71 | 71.45 | 69.93 | 70.17 | 6,665,844 | -1.76(-2.45%) |
Oct 27, 2020 | 73.10 | 73.48 | 71.92 | 71.93 | 3,740,442 | -1.08(-1.48%) |
Oct 26, 2020 | 73.32 | 73.40 | 72.34 | 73.01 | 4,372,403 | -0.94(-1.27%) |
Oct 23, 2020 | 73.73 | 74.22 | 73.39 | 73.95 | 2,893,529 | +0.45(+0.61%) |
Oct 22, 2020 | 73.55 | 73.83 | 73.24 | 73.50 | 4,303,797 | -0.09(-0.12%) |
Oct 21, 2020 | 73.61 | 73.98 | 73.33 | 73.60 | 4,403,639 | -0.29(-0.40%) |
Oct 20, 2020 | 73.86 | 74.39 | 73.66 | 73.89 | 7,729,864 | +0.55(+0.75%) |
Oct 19, 2020 | 74.72 | 74.92 | 73.23 | 73.34 | 5,473,775 | -1.20(-1.62%) |
Oct 16, 2020 | 75.03 | 75.14 | 74.43 | 74.54 | 4,752,951 | -0.47(-0.62%) |
Oct 15, 2020 | 73.97 | 75.60 | 73.97 | 75.01 | 5,276,919 | +0.31(+0.42%) |
Oct 14, 2020 | 75.49 | 75.70 | 74.59 | 74.70 | 6,483,442 | -0.89(-1.17%) |
Oct 13, 2020 | 76.72 | 76.72 | 75.15 | 75.59 | 5,412,053 | -1.23(-1.60%) |
Oct 12, 2020 | 76.46 | 76.97 | 76.04 | 76.82 | 6,286,149 | +0.46(+0.60%) |
Oct 09, 2020 | 76.98 | 77.20 | 76.13 | 76.36 | 11,913,161 | -0.33(-0.43%) |
Oct 08, 2020 | 75.92 | 76.97 | 75.74 | 76.69 | 4,576,323 | +1.19(+1.57%) |
Oct 07, 2020 | 75.88 | 75.91 | 75.16 | 75.50 | 3,751,014 | +0.08(+0.11%) |
Oct 06, 2020 | 76.07 | 76.47 | 75.12 | 75.42 | 22,444,942 | -0.47(-0.63%) |
Oct 05, 2020 | 75.68 | 76.15 | 74.53 | 75.90 | 13,856,313 | +0.42(+0.56%) |
Oct 02, 2020 | 73.27 | 75.71 | 72.94 | 75.48 | 20,701,982 | +1.19(+1.60%) |
Oct 01, 2020 | 73.14 | 74.35 | 72.86 | 74.29 | 20,493,288 | +1.41(+1.93%) |
Sep 30, 2020 | 73.03 | 73.66 | 72.15 | 72.88 | 4,684,666 | +0.24(+0.33%) |
Sep 29, 2020 | 73.14 | 73.22 | 72.12 | 72.65 | 4,952,467 | -0.55(-0.75%) |
Sep 28, 2020 | 72.80 | 73.49 | 72.58 | 73.19 | 4,338,981 | +1.43(+2.00%) |
Sep 25, 2020 | 70.10 | 71.86 | 69.96 | 71.76 | 3,606,341 | +1.42(+2.02%) |
Sep 24, 2020 | 70.03 | 71.31 | 69.71 | 70.34 | 8,338,362 | +0.31(+0.44%) |
Sep 23, 2020 | 72.13 | 72.13 | 69.94 | 70.03 | 4,545,920 | -2.07(-2.87%) |
Sep 22, 2020 | 71.39 | 72.65 | 71.21 | 72.10 | 5,277,557 | +0.83(+1.17%) |
Sep 21, 2020 | 72.17 | 72.42 | 70.86 | 71.26 | 6,305,221 | -2.04(-2.78%) |
Sep 18, 2020 | 74.95 | 74.95 | 73.17 | 73.31 | 7,516,562 | -1.62(-2.16%) |
Sep 17, 2020 | 75.64 | 76.15 | 74.46 | 74.92 | 4,693,741 | -1.43(-1.88%) |
Sep 16, 2020 | 76.40 | 77.10 | 75.99 | 76.35 | 4,363,168 | +0.41(+0.54%) |
Sep 15, 2020 | 75.35 | 76.63 | 75.29 | 75.95 | 4,591,766 | +0.87(+1.16%) |
Sep 14, 2020 | 73.65 | 75.26 | 73.45 | 75.07 | 4,819,989 | +1.96(+2.68%) |
Sep 11, 2020 | 73.71 | 73.94 | 72.51 | 73.11 | 4,737,058 | -0.41(-0.56%) |
Sep 10, 2020 | 74.42 | 74.68 | 73.49 | 73.52 | 5,041,576 | -1.00(-1.34%) |
Sep 09, 2020 | 74.16 | 75.44 | 74.07 | 74.52 | 5,119,270 | +0.67(+0.91%) |
Sep 08, 2020 | 74.47 | 74.47 | 73.31 | 73.85 | 5,986,188 | -0.93(-1.25%) |
Sep 04, 2020 | 75.31 | 75.84 | 73.51 | 74.78 | 8,022,647 | -0.34(-0.46%) |
Sep 03, 2020 | 76.11 | 76.70 | 74.57 | 75.13 | 6,290,284 | -0.94(-1.24%) |
Sep 02, 2020 | 74.73 | 76.19 | 74.19 | 76.07 | 5,565,315 | +1.36(+1.82%) |
Sep 01, 2020 | 74.39 | 74.78 | 73.86 | 74.71 | 3,335,514 | +0.08(+0.11%) |
Aug 31, 2020 | 75.28 | 75.32 | 74.37 | 74.63 | 3,739,211 | -0.73(-0.96%) |
Aug 28, 2020 | 75.10 | 75.39 | 74.31 | 75.36 | 4,154,927 | +0.46(+0.62%) |
Aug 27, 2020 | 73.94 | 75.12 | 73.94 | 74.89 | 5,005,413 | +1.05(+1.43%) |
Aug 26, 2020 | 74.40 | 74.46 | 73.39 | 73.84 | 5,145,088 | -0.70(-0.94%) |
Aug 25, 2020 | 74.53 | 74.71 | 73.81 | 74.54 | 3,353,851 | +0.18(+0.24%) |
Aug 24, 2020 | 73.92 | 74.39 | 73.00 | 74.36 | 3,428,182 | +0.58(+0.79%) |
Aug 21, 2020 | 73.58 | 74.11 | 72.97 | 73.78 | 3,232,798 | +0.11(+0.15%) |
Aug 20, 2020 | 72.66 | 74.13 | 72.45 | 73.67 | 3,346,360 | +0.66(+0.91%) |
Aug 19, 2020 | 74.41 | 74.48 | 72.90 | 73.01 | 4,779,766 | -1.33(-1.79%) |
Aug 18, 2020 | 74.72 | 74.78 | 73.90 | 74.34 | 3,882,769 | -0.35(-0.47%) |
Aug 17, 2020 | 74.26 | 74.70 | 73.85 | 74.69 | 3,441,191 | +0.58(+0.78%) |
Aug 14, 2020 | 73.92 | 74.79 | 73.85 | 74.11 | 2,439,945 | +0.01(+0.01%) |
Aug 13, 2020 | 74.91 | 75.36 | 73.92 | 74.10 | 4,608,729 | -0.85(-1.14%) |
Aug 12, 2020 | 74.72 | 75.09 | 74.50 | 74.96 | 3,294,568 | +0.72(+0.97%) |
Aug 11, 2020 | 76.17 | 76.17 | 73.99 | 74.24 | 4,492,631 | -1.09(-1.45%) |
Aug 10, 2020 | 75.31 | 75.76 | 74.95 | 75.33 | 4,442,797 | +0.18(+0.24%) |
Aug 07, 2020 | 73.91 | 75.18 | 73.80 | 75.15 | 4,343,608 | +1.01(+1.36%) |
Aug 06, 2020 | 73.91 | 74.39 | 73.70 | 74.14 | 3,458,317 | +0.01(+0.01%) |
Aug 05, 2020 | 74.62 | 74.99 | 73.78 | 74.13 | 4,448,334 | -0.28(-0.38%) |
Aug 04, 2020 | 73.31 | 74.66 | 73.31 | 74.41 | 4,402,853 | +0.93(+1.26%) |
Aug 03, 2020 | 74.55 | 74.57 | 73.18 | 73.49 | 3,986,177 | -0.97(-1.30%) |
Jul 31, 2020 | 74.54 | 74.58 | 73.33 | 74.46 | 7,703,258 | -0.15(-0.21%) |
Jul 30, 2020 | 74.06 | 74.62 | 73.61 | 74.61 | 6,400,543 | -0.38(-0.51%) |
Jul 29, 2020 | 73.89 | 75.05 | 73.87 | 74.99 | 5,620,787 | +1.64(+2.24%) |
Jul 28, 2020 | 71.95 | 73.76 | 71.83 | 73.35 | 4,467,360 | +1.29(+1.79%) |
Jul 27, 2020 | 71.25 | 72.08 | 70.45 | 72.06 | 2,857,083 | +0.83(+1.16%) |
Jul 24, 2020 | 71.66 | 72.00 | 71.19 | 71.24 | 3,950,267 | -0.54(-0.76%) |
Jul 23, 2020 | 71.94 | 72.42 | 70.96 | 71.78 | 4,056,923 | -0.37(-0.52%) |
Jul 22, 2020 | 70.78 | 72.18 | 70.61 | 72.15 | 3,691,989 | +1.09(+1.53%) |
Jul 21, 2020 | 71.41 | 71.80 | 70.89 | 71.06 | 4,192,409 | +0.18(+0.26%) |
Jul 20, 2020 | 71.63 | 72.03 | 70.64 | 70.88 | 3,429,623 | -0.85(-1.19%) |
Jul 17, 2020 | 71.16 | 72.05 | 70.71 | 71.74 | 3,829,146 | +0.89(+1.26%) |
Jul 16, 2020 | 71.28 | 71.52 | 70.61 | 70.85 | 4,451,760 | -0.78(-1.09%) |
Jul 15, 2020 | 72.08 | 72.32 | 71.13 | 71.63 | 5,197,990 | +0.73(+1.04%) |
Jul 14, 2020 | 70.19 | 71.08 | 70.08 | 70.89 | 5,481,194 | +0.54(+0.76%) |
Jul 13, 2020 | 71.62 | 71.82 | 70.13 | 70.36 | 6,055,763 | -0.88(-1.24%) |
Jul 10, 2020 | 70.96 | 71.56 | 70.72 | 71.24 | 3,955,116 | +0.20(+0.28%) |
Jul 09, 2020 | 71.33 | 71.36 | 69.92 | 71.04 | 4,395,793 | -0.40(-0.56%) |
Jul 08, 2020 | 71.68 | 71.90 | 70.79 | 71.44 | 4,137,039 | -0.07(-0.10%) |
Jul 07, 2020 | 72.16 | 72.53 | 71.44 | 71.51 | 4,343,482 | -1.39(-1.90%) |
Jul 06, 2020 | 74.41 | 74.41 | 72.80 | 72.90 | 5,576,656 | +0.01(+0.01%) |
Jul 02, 2020 | 74.37 | 74.52 | 72.61 | 72.89 | 4,732,980 | -0.23(-0.31%) |