Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 99.54 | 100.17 | 99.03 | 99.93 | 5,684,242 | +0.30(+0.30%) |
Jun 29, 2021 | 99.94 | 100.02 | 99.01 | 99.62 | 6,532,336 | -0.62(-0.62%) |
Jun 28, 2021 | 100.48 | 101.23 | 100.10 | 100.25 | 5,793,768 | +0.02(+0.02%) |
Jun 25, 2021 | 100.16 | 100.77 | 99.48 | 100.23 | 13,199,185 | -1.56(-1.53%) |
Jun 24, 2021 | 101.50 | 103.08 | 101.36 | 101.79 | 8,693,885 | +0.66(+0.65%) |
Jun 23, 2021 | 101.62 | 102.04 | 101.09 | 101.13 | 4,325,476 | -0.62(-0.61%) |
Jun 22, 2021 | 101.57 | 102.27 | 101.03 | 101.75 | 4,914,919 | -0.03(-0.03%) |
Jun 21, 2021 | 100.86 | 102.24 | 100.04 | 101.78 | 5,259,733 | +1.43(+1.42%) |
Jun 18, 2021 | 100.81 | 101.31 | 100.29 | 100.35 | 8,358,900 | -1.58(-1.55%) |
Jun 17, 2021 | 102.00 | 102.81 | 101.16 | 101.93 | 4,719,433 | -0.56(-0.55%) |
Jun 16, 2021 | 103.10 | 103.37 | 102.17 | 102.49 | 7,518,714 | -0.27(-0.26%) |
Jun 15, 2021 | 102.34 | 102.85 | 101.59 | 102.76 | 4,047,403 | +0.38(+0.37%) |
Jun 14, 2021 | 102.08 | 102.45 | 101.30 | 102.38 | 4,990,994 | -0.02(-0.02%) |
Jun 11, 2021 | 103.12 | 103.12 | 101.90 | 102.39 | 5,040,279 | -0.73(-0.71%) |
Jun 10, 2021 | 101.45 | 103.78 | 101.27 | 103.12 | 7,060,408 | +1.99(+1.96%) |
Jun 09, 2021 | 100.14 | 101.50 | 100.01 | 101.13 | 5,505,082 | +1.47(+1.48%) |
Jun 08, 2021 | 99.96 | 100.33 | 99.20 | 99.66 | 4,636,931 | -0.59(-0.59%) |
Jun 07, 2021 | 99.99 | 101.23 | 99.65 | 100.25 | 6,278,026 | +0.58(+0.58%) |
Jun 04, 2021 | 99.71 | 100.34 | 99.50 | 99.68 | 4,796,897 | +0.13(+0.13%) |
Jun 03, 2021 | 98.58 | 99.72 | 98.16 | 99.54 | 7,085,916 | +0.72(+0.73%) |
Jun 02, 2021 | 99.72 | 99.94 | 98.34 | 98.83 | 9,131,668 | -0.72(-0.72%) |
Jun 01, 2021 | 100.87 | 101.12 | 99.39 | 99.54 | 7,715,990 | -0.88(-0.87%) |
May 28, 2021 | 100.65 | 101.56 | 100.12 | 100.42 | 8,008,222 | +0.78(+0.78%) |
May 27, 2021 | 102.13 | 102.20 | 99.38 | 99.64 | 29,764,764 | -2.11(-2.08%) |
May 26, 2021 | 101.60 | 101.79 | 100.92 | 101.75 | 6,541,027 | +0.12(+0.12%) |
May 25, 2021 | 102.88 | 102.91 | 101.30 | 101.63 | 7,408,917 | -1.20(-1.17%) |
May 24, 2021 | 103.43 | 103.62 | 102.54 | 102.83 | 5,434,959 | -0.19(-0.18%) |
May 21, 2021 | 104.25 | 104.93 | 102.96 | 103.01 | 6,287,545 | -0.88(-0.85%) |
May 20, 2021 | 102.32 | 104.10 | 102.13 | 103.89 | 6,228,797 | +1.12(+1.09%) |
May 19, 2021 | 103.31 | 103.35 | 101.47 | 102.77 | 7,252,073 | -1.21(-1.16%) |
May 18, 2021 | 103.00 | 104.59 | 102.30 | 103.98 | 9,213,689 | +0.28(+0.27%) |
May 17, 2021 | 103.59 | 104.42 | 103.40 | 103.70 | 6,969,357 | +0.41(+0.40%) |
May 14, 2021 | 104.11 | 104.32 | 103.24 | 103.29 | 7,066,084 | -0.15(-0.15%) |
May 13, 2021 | 102.51 | 103.97 | 102.03 | 103.44 | 7,392,079 | +1.45(+1.43%) |
May 12, 2021 | 101.89 | 102.91 | 101.52 | 101.98 | 6,993,766 | +0.06(+0.06%) |
May 11, 2021 | 102.36 | 103.41 | 101.47 | 101.92 | 6,519,603 | -1.18(-1.14%) |
May 10, 2021 | 103.24 | 103.97 | 102.88 | 103.10 | 7,996,940 | +0.42(+0.41%) |
May 07, 2021 | 103.24 | 103.73 | 101.98 | 102.69 | 7,674,379 | -0.29(-0.28%) |
May 06, 2021 | 102.02 | 103.07 | 101.28 | 102.98 | 6,541,071 | +0.27(+0.26%) |
May 05, 2021 | 102.17 | 103.16 | 101.09 | 102.71 | 7,919,071 | +1.67(+1.65%) |
May 04, 2021 | 101.68 | 102.85 | 100.29 | 101.04 | 9,188,332 | -0.69(-0.68%) |
May 03, 2021 | 99.71 | 102.11 | 98.99 | 101.74 | 10,299,335 | +2.82(+2.85%) |
Apr 30, 2021 | 98.89 | 99.63 | 97.68 | 98.91 | 11,920,940 | +0.54(+0.55%) |
Apr 29, 2021 | 99.70 | 99.90 | 97.88 | 98.37 | 7,613,465 | -0.92(-0.93%) |
Apr 28, 2021 | 99.07 | 99.86 | 98.76 | 99.30 | 5,765,285 | +0.43(+0.44%) |
Apr 27, 2021 | 98.69 | 99.23 | 98.10 | 98.86 | 3,971,071 | +0.04(+0.04%) |
Apr 26, 2021 | 98.97 | 99.39 | 98.34 | 98.82 | 5,864,186 | +0.01(+0.01%) |
Apr 23, 2021 | 97.33 | 99.15 | 97.18 | 98.81 | 5,197,671 | +1.18(+1.21%) |
Apr 22, 2021 | 98.16 | 98.55 | 97.24 | 97.63 | 5,687,888 | -0.67(-0.68%) |
Apr 21, 2021 | 97.40 | 98.86 | 97.01 | 98.29 | 6,966,756 | +1.57(+1.62%) |
Apr 20, 2021 | 95.92 | 97.19 | 95.85 | 96.72 | 6,100,212 | +0.37(+0.39%) |
Apr 19, 2021 | 95.78 | 96.46 | 95.03 | 96.35 | 5,120,816 | +0.62(+0.65%) |
Apr 16, 2021 | 95.36 | 96.30 | 95.05 | 95.73 | 9,251,877 | +0.90(+0.95%) |
Apr 15, 2021 | 94.03 | 94.88 | 93.70 | 94.83 | 6,458,884 | +0.88(+0.93%) |
Apr 14, 2021 | 94.23 | 94.63 | 93.66 | 93.95 | 8,753,692 | -0.90(-0.95%) |
Apr 13, 2021 | 94.69 | 94.97 | 93.81 | 94.85 | 7,032,093 | -0.03(-0.03%) |
Apr 12, 2021 | 94.50 | 95.16 | 94.10 | 94.88 | 6,440,726 | +0.62(+0.66%) |
Apr 09, 2021 | 93.25 | 94.41 | 92.95 | 94.26 | 6,819,847 | +1.26(+1.36%) |
Apr 08, 2021 | 92.38 | 93.71 | 92.34 | 92.99 | 6,710,359 | +0.78(+0.85%) |
Apr 07, 2021 | 92.49 | 93.02 | 91.30 | 92.21 | 9,166,872 | -0.15(-0.16%) |
Apr 06, 2021 | 92.77 | 93.15 | 91.92 | 92.36 | 9,722,654 | -0.67(-0.72%) |
Apr 05, 2021 | 95.61 | 95.61 | 92.38 | 93.03 | 12,073,890 | -2.09(-2.19%) |
Apr 01, 2021 | 95.47 | 95.52 | 94.06 | 95.11 | 5,809,317 | +0.26(+0.28%) |
Mar 31, 2021 | 93.72 | 95.69 | 93.61 | 94.85 | 10,323,128 | +1.25(+1.34%) |
Mar 30, 2021 | 93.66 | 93.81 | 92.79 | 93.60 | 6,106,688 | +0.05(+0.06%) |
Mar 29, 2021 | 92.70 | 93.78 | 92.46 | 93.55 | 6,243,939 | +0.66(+0.71%) |
Mar 26, 2021 | 91.04 | 93.01 | 91.01 | 92.89 | 7,526,658 | +1.84(+2.02%) |
Mar 25, 2021 | 90.19 | 91.28 | 89.44 | 91.05 | 7,164,961 | +0.72(+0.80%) |
Mar 24, 2021 | 91.87 | 92.32 | 90.32 | 90.33 | 10,746,630 | -1.56(-1.70%) |
Mar 23, 2021 | 92.35 | 92.85 | 91.60 | 91.89 | 6,971,650 | -0.93(-1.00%) |
Mar 22, 2021 | 90.71 | 93.26 | 90.17 | 92.82 | 8,700,069 | +2.17(+2.40%) |
Mar 19, 2021 | 91.09 | 91.53 | 90.21 | 90.64 | 12,435,091 | -0.31(-0.34%) |
Mar 18, 2021 | 91.15 | 92.02 | 90.64 | 90.95 | 9,899,596 | -1.11(-1.21%) |
Mar 17, 2021 | 90.94 | 92.11 | 90.10 | 92.06 | 22,181,588 | -5.08(-5.23%) |
Mar 16, 2021 | 96.37 | 97.36 | 96.32 | 97.15 | 6,354,500 | +0.51(+0.53%) |
Mar 15, 2021 | 95.25 | 96.73 | 94.97 | 96.64 | 7,580,216 | +1.79(+1.89%) |
Mar 12, 2021 | 94.48 | 95.17 | 94.11 | 94.85 | 6,093,982 | +0.31(+0.32%) |
Mar 11, 2021 | 94.77 | 95.21 | 94.08 | 94.55 | 5,327,247 | -0.11(-0.12%) |
Mar 10, 2021 | 94.13 | 94.97 | 93.83 | 94.66 | 6,573,382 | +1.06(+1.13%) |
Mar 09, 2021 | 93.33 | 95.26 | 93.29 | 93.60 | 7,823,049 | +0.60(+0.64%) |
Mar 08, 2021 | 93.65 | 94.79 | 92.73 | 93.00 | 6,900,619 | -0.52(-0.55%) |
Mar 05, 2021 | 92.91 | 93.77 | 91.21 | 93.52 | 8,303,523 | +0.92(+0.99%) |
Mar 04, 2021 | 93.34 | 94.44 | 91.99 | 92.60 | 8,548,568 | -0.93(-0.99%) |
Mar 03, 2021 | 93.66 | 93.91 | 92.43 | 93.53 | 8,233,503 | -1.00(-1.06%) |
Mar 02, 2021 | 95.40 | 95.87 | 94.49 | 94.53 | 6,258,586 | -0.49(-0.52%) |
Mar 01, 2021 | 95.12 | 95.72 | 94.72 | 95.02 | 5,372,655 | +0.59(+0.62%) |
Feb 26, 2021 | 94.38 | 95.17 | 92.34 | 94.43 | 10,553,569 | +0.36(+0.38%) |
Feb 25, 2021 | 95.08 | 95.80 | 93.84 | 94.07 | 7,109,890 | -1.19(-1.25%) |
Feb 24, 2021 | 92.91 | 95.92 | 92.56 | 95.26 | 8,698,885 | +2.12(+2.28%) |
Feb 23, 2021 | 93.65 | 94.31 | 92.87 | 93.14 | 8,050,051 | -0.69(-0.74%) |
Feb 22, 2021 | 91.73 | 94.38 | 91.35 | 93.83 | 11,718,602 | +1.80(+1.95%) |
Feb 19, 2021 | 93.11 | 93.52 | 91.95 | 92.04 | 7,647,027 | -0.92(-0.99%) |
Feb 18, 2021 | 92.31 | 93.44 | 92.21 | 92.96 | 6,134,726 | -0.20(-0.22%) |
Feb 17, 2021 | 91.77 | 93.56 | 91.28 | 93.16 | 7,909,588 | +1.83(+2.01%) |
Feb 16, 2021 | 92.32 | 93.07 | 91.17 | 91.33 | 6,423,164 | -0.21(-0.23%) |
Feb 12, 2021 | 90.94 | 91.65 | 90.41 | 91.54 | 4,265,171 | +0.60(+0.67%) |
Feb 11, 2021 | 91.65 | 91.75 | 90.56 | 90.93 | 5,804,271 | -0.26(-0.29%) |
Feb 10, 2021 | 92.89 | 93.02 | 90.91 | 91.20 | 8,489,533 | -1.18(-1.28%) |
Feb 09, 2021 | 92.91 | 93.34 | 92.13 | 92.38 | 6,279,579 | -1.26(-1.35%) |
Feb 08, 2021 | 95.44 | 95.52 | 92.74 | 93.64 | 10,495,619 | -1.66(-1.74%) |
Feb 05, 2021 | 96.09 | 96.65 | 95.04 | 95.30 | 8,272,832 | +0.18(+0.18%) |
Feb 04, 2021 | 93.67 | 95.43 | 92.25 | 95.12 | 10,355,924 | +1.38(+1.48%) |
Feb 03, 2021 | 93.08 | 94.28 | 91.16 | 93.74 | 13,799,493 | +3.05(+3.36%) |
Feb 02, 2021 | 90.17 | 91.42 | 89.84 | 90.69 | 11,943,537 | +1.03(+1.14%) |
Feb 01, 2021 | 90.28 | 91.06 | 89.28 | 89.66 | 8,572,678 | -0.16(-0.18%) |
Jan 29, 2021 | 91.15 | 91.58 | 89.23 | 89.82 | 10,702,347 | -1.52(-1.66%) |
Jan 28, 2021 | 91.15 | 92.15 | 90.37 | 91.34 | 9,735,916 | +1.24(+1.38%) |
Jan 27, 2021 | 93.15 | 93.52 | 89.92 | 90.09 | 13,553,812 | -5.27(-5.52%) |
Jan 26, 2021 | 97.55 | 97.55 | 95.15 | 95.36 | 6,334,968 | -1.49(-1.54%) |
Jan 25, 2021 | 96.18 | 97.49 | 95.72 | 96.85 | 7,903,989 | -0.32(-0.32%) |
Jan 22, 2021 | 96.98 | 97.81 | 95.96 | 97.17 | 5,916,223 | -0.35(-0.36%) |
Jan 21, 2021 | 98.72 | 98.82 | 97.08 | 97.52 | 6,179,561 | -1.19(-1.21%) |
Jan 20, 2021 | 98.96 | 99.13 | 97.70 | 98.71 | 7,477,035 | +0.39(+0.39%) |
Jan 19, 2021 | 97.51 | 98.44 | 96.64 | 98.32 | 8,811,361 | +1.45(+1.50%) |
Jan 15, 2021 | 97.46 | 97.78 | 95.96 | 96.87 | 10,492,529 | -0.97(-0.99%) |
Jan 14, 2021 | 97.03 | 98.77 | 95.97 | 97.84 | 9,433,481 | +0.42(+0.43%) |
Jan 13, 2021 | 95.12 | 98.25 | 95.04 | 97.42 | 11,334,507 | +2.31(+2.43%) |
Jan 12, 2021 | 94.62 | 95.97 | 94.53 | 95.11 | 7,049,341 | +0.66(+0.70%) |
Jan 11, 2021 | 92.76 | 94.92 | 92.76 | 94.45 | 7,302,306 | +1.52(+1.63%) |
Jan 08, 2021 | 92.56 | 93.16 | 91.63 | 92.93 | 6,170,567 | +0.49(+0.52%) |
Jan 07, 2021 | 91.93 | 92.75 | 91.46 | 92.45 | 9,455,265 | +0.98(+1.07%) |
Jan 06, 2021 | 90.75 | 92.86 | 90.26 | 91.47 | 12,716,751 | -0.80(-0.86%) |
Jan 05, 2021 | 91.32 | 92.72 | 90.64 | 92.27 | 7,868,799 | +0.94(+1.03%) |
Jan 04, 2021 | 92.85 | 93.00 | 89.98 | 91.32 | 10,990,582 | -1.51(-1.62%) |
Dec 31, 2020 | 92.83 | 92.83 | 92.83 | 6,149,950 | +1.63(+1.79%) | |
Dec 30, 2020 | 91.06 | 92.03 | 91.05 | 91.20 | 6,149,950 | +0.49(+0.54%) |
Dec 29, 2020 | 90.06 | 91.29 | 90.06 | 90.71 | 5,881,778 | +1.08(+1.21%) |
Dec 28, 2020 | 89.80 | 90.00 | 88.99 | 89.62 | 4,555,580 | +0.16(+0.18%) |
Dec 24, 2020 | 89.33 | 89.57 | 88.89 | 89.46 | 1,591,294 | -0.02(-0.02%) |
Dec 23, 2020 | 89.28 | 90.04 | 89.15 | 89.48 | 4,223,670 | +0.42(+0.47%) |
Dec 22, 2020 | 89.59 | 89.67 | 88.38 | 89.06 | 4,620,574 | -0.79(-0.88%) |
Dec 21, 2020 | 89.02 | 90.03 | 87.98 | 89.85 | 7,690,243 | -0.64(-0.71%) |
Dec 18, 2020 | 90.99 | 91.02 | 89.41 | 90.49 | 16,052,270 | -0.38(-0.42%) |
Dec 17, 2020 | 90.84 | 91.40 | 90.19 | 90.87 | 7,336,358 | +0.22(+0.24%) |
Dec 16, 2020 | 88.80 | 91.32 | 88.28 | 90.65 | 10,596,151 | +1.58(+1.77%) |
Dec 15, 2020 | 91.35 | 91.36 | 88.64 | 89.08 | 13,962,716 | -1.20(-1.32%) |
Dec 14, 2020 | 93.07 | 93.63 | 90.18 | 90.27 | 9,542,752 | -1.85(-2.01%) |
Dec 11, 2020 | 92.71 | 93.06 | 91.47 | 92.13 | 6,008,159 | -1.00(-1.07%) |
Dec 10, 2020 | 94.48 | 94.49 | 92.41 | 93.12 | 7,254,314 | -1.02(-1.09%) |
Dec 09, 2020 | 93.48 | 94.56 | 93.24 | 94.14 | 8,483,972 | +0.85(+0.91%) |
Dec 08, 2020 | 91.57 | 93.87 | 91.49 | 93.30 | 7,716,004 | +1.60(+1.75%) |
Dec 07, 2020 | 92.73 | 92.88 | 90.93 | 91.69 | 7,538,642 | -1.25(-1.34%) |
Dec 04, 2020 | 90.98 | 92.97 | 90.98 | 92.94 | 8,352,162 | +2.20(+2.43%) |
Dec 03, 2020 | 90.97 | 91.57 | 90.36 | 90.74 | 5,415,627 | -0.22(-0.24%) |
Dec 02, 2020 | 90.10 | 91.29 | 89.51 | 90.96 | 6,337,610 | +0.82(+0.91%) |
Dec 01, 2020 | 91.01 | 92.16 | 90.13 | 90.13 | 8,799,487 | -0.47(-0.52%) |
Nov 30, 2020 | 91.07 | 91.33 | 89.80 | 90.60 | 23,923,070 | -0.27(-0.30%) |
Nov 27, 2020 | 90.95 | 91.66 | 90.36 | 90.87 | 5,100,431 | +0.60(+0.66%) |
Nov 25, 2020 | 89.94 | 90.50 | 89.57 | 90.27 | 7,350,475 | +0.21(+0.23%) |
Nov 24, 2020 | 89.13 | 90.81 | 88.87 | 90.06 | 10,760,442 | +1.54(+1.74%) |
Nov 23, 2020 | 88.31 | 89.02 | 87.56 | 88.52 | 8,705,073 | +1.16(+1.33%) |
Nov 20, 2020 | 86.59 | 88.22 | 85.44 | 87.36 | 11,178,886 | +1.01(+1.17%) |
Nov 19, 2020 | 85.56 | 86.76 | 85.41 | 86.35 | 8,711,999 | +0.82(+0.96%) |
Nov 18, 2020 | 86.63 | 86.89 | 85.49 | 85.52 | 10,246,685 | -0.42(-0.49%) |
Nov 17, 2020 | 86.09 | 86.86 | 85.54 | 85.95 | 13,379,594 | +0.74(+0.86%) |
Nov 16, 2020 | 86.60 | 87.10 | 85.19 | 85.21 | 9,926,268 | -0.59(-0.69%) |
Nov 13, 2020 | 84.39 | 86.24 | 84.38 | 85.80 | 7,953,703 | +1.25(+1.48%) |
Nov 12, 2020 | 84.47 | 84.68 | 83.41 | 84.55 | 8,826,286 | -0.48(-0.56%) |
Nov 11, 2020 | 85.90 | 86.52 | 84.69 | 85.03 | 10,935,041 | -0.62(-0.73%) |
Nov 10, 2020 | 83.18 | 85.88 | 82.85 | 85.65 | 14,146,707 | +3.25(+3.94%) |
Nov 09, 2020 | 83.05 | 83.99 | 82.02 | 82.41 | 12,727,444 | +1.97(+2.44%) |
Nov 06, 2020 | 80.54 | 81.13 | 79.45 | 80.44 | 8,087,946 | -0.73(-0.90%) |
Nov 05, 2020 | 82.61 | 82.75 | 80.57 | 81.17 | 9,243,341 | -0.70(-0.86%) |
Nov 04, 2020 | 80.69 | 84.46 | 80.28 | 81.87 | 29,832,526 | +5.67(+7.44%) |
Nov 03, 2020 | 77.23 | 77.44 | 75.74 | 76.20 | 9,829,992 | -0.25(-0.33%) |
Nov 02, 2020 | 74.53 | 76.71 | 74.51 | 76.45 | 12,442,375 | +2.73(+3.70%) |
Oct 30, 2020 | 72.07 | 74.63 | 71.91 | 73.73 | 20,886,870 | +3.84(+5.49%) |
Oct 29, 2020 | 69.74 | 70.49 | 68.54 | 69.89 | 10,240,472 | +0.16(+0.22%) |
Oct 28, 2020 | 70.48 | 71.22 | 69.52 | 69.73 | 13,250,178 | -1.92(-2.68%) |
Oct 27, 2020 | 72.77 | 73.00 | 71.63 | 71.65 | 7,737,557 | -1.05(-1.44%) |
Oct 26, 2020 | 72.85 | 73.05 | 71.74 | 72.70 | 9,217,997 | -0.36(-0.50%) |
Oct 23, 2020 | 73.33 | 73.77 | 72.72 | 73.07 | 4,892,660 | +0.03(+0.04%) |
Oct 22, 2020 | 71.92 | 73.54 | 71.84 | 73.04 | 9,327,876 | +1.23(+1.71%) |
Oct 21, 2020 | 72.41 | 72.89 | 71.52 | 71.81 | 11,282,501 | -1.18(-1.61%) |
Oct 20, 2020 | 72.94 | 73.49 | 72.27 | 72.99 | 8,002,236 | -0.05(-0.07%) |
Oct 19, 2020 | 75.02 | 75.19 | 72.89 | 73.04 | 11,872,862 | -1.70(-2.27%) |
Oct 16, 2020 | 74.41 | 75.50 | 74.29 | 74.74 | 6,189,959 | +0.90(+1.22%) |
Oct 15, 2020 | 73.99 | 74.28 | 73.60 | 73.84 | 7,147,328 | -0.73(-0.98%) |
Oct 14, 2020 | 75.22 | 75.47 | 74.42 | 74.57 | 6,768,923 | -0.50(-0.67%) |
Oct 13, 2020 | 75.22 | 75.90 | 74.76 | 75.07 | 9,180,819 | -0.42(-0.55%) |
Oct 12, 2020 | 75.36 | 75.73 | 74.63 | 75.49 | 8,557,173 | +0.53(+0.71%) |
Oct 09, 2020 | 74.71 | 75.81 | 74.66 | 74.96 | 7,026,680 | +0.31(+0.41%) |
Oct 08, 2020 | 74.59 | 75.71 | 74.29 | 74.65 | 6,475,966 | +0.23(+0.31%) |
Oct 07, 2020 | 73.64 | 74.62 | 73.53 | 74.42 | 6,900,980 | +1.01(+1.37%) |
Oct 06, 2020 | 75.19 | 75.26 | 73.26 | 73.41 | 10,224,753 | -1.74(-2.32%) |
Oct 05, 2020 | 73.92 | 75.37 | 73.68 | 75.15 | 7,001,007 | +1.55(+2.10%) |
Oct 02, 2020 | 73.93 | 74.66 | 73.55 | 73.61 | 6,498,542 | -0.87(-1.17%) |
Oct 01, 2020 | 75.36 | 75.36 | 74.13 | 74.48 | 10,267,660 | -0.38(-0.51%) |
Sep 30, 2020 | 74.36 | 75.59 | 74.20 | 74.86 | 9,603,454 | +0.60(+0.81%) |
Sep 29, 2020 | 74.45 | 74.60 | 73.77 | 74.26 | 6,446,881 | -0.33(-0.45%) |
Sep 28, 2020 | 74.61 | 75.38 | 74.25 | 74.60 | 7,377,016 | +0.90(+1.22%) |
Sep 25, 2020 | 73.50 | 74.24 | 73.04 | 73.70 | 11,624,554 | +0.27(+0.37%) |
Sep 24, 2020 | 74.04 | 74.36 | 72.92 | 73.43 | 11,673,576 | -1.05(-1.41%) |
Sep 23, 2020 | 76.07 | 76.30 | 74.46 | 74.48 | 7,311,506 | -1.25(-1.65%) |
Sep 22, 2020 | 75.98 | 76.03 | 75.15 | 75.73 | 6,207,956 | -0.42(-0.55%) |
Sep 21, 2020 | 76.19 | 76.44 | 74.50 | 76.15 | 8,573,778 | -0.87(-1.13%) |
Sep 18, 2020 | 76.49 | 77.35 | 75.95 | 77.02 | 11,789,291 | +0.41(+0.54%) |
Sep 17, 2020 | 76.32 | 77.62 | 76.22 | 76.61 | 6,554,139 | -0.13(-0.17%) |
Sep 16, 2020 | 77.79 | 78.01 | 76.65 | 76.73 | 7,377,733 | -0.97(-1.24%) |
Sep 15, 2020 | 78.12 | 78.62 | 77.47 | 77.70 | 4,504,918 | +0.36(+0.46%) |
Sep 14, 2020 | 76.97 | 78.00 | 76.46 | 77.34 | 6,098,595 | +0.68(+0.88%) |
Sep 11, 2020 | 76.76 | 77.21 | 76.10 | 76.67 | 9,811,285 | +0.04(+0.06%) |
Sep 10, 2020 | 77.84 | 78.13 | 76.48 | 76.62 | 12,170,932 | -1.69(-2.16%) |
Sep 09, 2020 | 77.66 | 79.00 | 77.36 | 78.32 | 6,286,757 | +1.21(+1.56%) |
Sep 08, 2020 | 78.11 | 78.51 | 76.45 | 77.11 | 10,018,959 | -1.41(-1.80%) |
Sep 04, 2020 | 78.70 | 79.60 | 77.42 | 78.52 | 11,050,434 | +0.00(+0.00%) |
Sep 03, 2020 | 80.24 | 80.61 | 77.85 | 78.52 | 10,430,385 | -1.78(-2.21%) |
Sep 02, 2020 | 78.69 | 80.55 | 78.55 | 80.30 | 10,692,475 | +1.46(+1.85%) |
Sep 01, 2020 | 81.76 | 81.98 | 78.03 | 78.84 | 18,468,848 | -3.02(-3.69%) |
Aug 31, 2020 | 80.44 | 82.06 | 80.35 | 81.85 | 11,619,867 | +1.37(+1.70%) |
Aug 28, 2020 | 80.79 | 80.90 | 79.94 | 80.49 | 5,778,288 | -0.11(-0.14%) |
Aug 27, 2020 | 80.62 | 81.25 | 80.06 | 80.60 | 6,167,233 | -0.04(-0.05%) |
Aug 26, 2020 | 79.91 | 80.69 | 79.44 | 80.64 | 6,648,667 | +0.25(+0.31%) |
Aug 25, 2020 | 80.52 | 81.02 | 80.26 | 80.39 | 7,848,301 | -0.38(-0.48%) |
Aug 24, 2020 | 81.11 | 81.40 | 80.50 | 80.78 | 4,800,450 | -0.30(-0.37%) |
Aug 21, 2020 | 81.37 | 81.47 | 80.62 | 81.08 | 6,164,623 | -0.29(-0.36%) |
Aug 20, 2020 | 81.62 | 82.08 | 80.92 | 81.37 | 7,953,685 | -0.77(-0.94%) |
Aug 19, 2020 | 83.00 | 83.26 | 81.92 | 82.14 | 8,974,521 | +0.38(+0.47%) |
Aug 18, 2020 | 82.58 | 82.65 | 81.32 | 81.75 | 5,325,836 | -0.60(-0.73%) |
Aug 17, 2020 | 81.44 | 83.13 | 81.42 | 82.35 | 8,483,853 | +1.09(+1.35%) |
Aug 14, 2020 | 81.52 | 81.77 | 80.80 | 81.26 | 6,421,438 | +0.33(+0.41%) |
Aug 13, 2020 | 81.32 | 81.62 | 80.35 | 80.92 | 7,024,978 | -0.71(-0.87%) |
Aug 12, 2020 | 79.87 | 81.69 | 79.77 | 81.63 | 9,015,819 | +2.43(+3.06%) |
Aug 11, 2020 | 78.90 | 79.73 | 78.74 | 79.20 | 8,433,287 | +0.25(+0.31%) |
Aug 10, 2020 | 79.17 | 80.06 | 78.76 | 78.96 | 8,919,627 | -0.46(-0.58%) |
Aug 07, 2020 | 79.22 | 79.49 | 78.80 | 79.42 | 6,115,600 | +0.30(+0.38%) |
Aug 06, 2020 | 79.76 | 80.04 | 78.44 | 79.12 | 8,503,043 | -0.58(-0.73%) |
Aug 05, 2020 | 80.74 | 81.03 | 79.60 | 79.70 | 8,110,911 | -0.89(-1.10%) |
Aug 04, 2020 | 81.98 | 82.08 | 80.39 | 80.59 | 9,200,750 | -1.41(-1.72%) |
Aug 03, 2020 | 81.36 | 83.05 | 81.25 | 82.00 | 8,096,499 | +0.88(+1.09%) |
Jul 31, 2020 | 81.66 | 83.12 | 79.96 | 81.12 | 17,098,760 | -0.97(-1.18%) |
Jul 30, 2020 | 82.32 | 82.68 | 81.54 | 82.09 | 7,490,055 | -0.83(-1.00%) |
Jul 29, 2020 | 82.79 | 83.25 | 82.60 | 82.91 | 6,448,632 | +0.26(+0.31%) |
Jul 28, 2020 | 82.91 | 83.44 | 82.44 | 82.66 | 6,951,936 | -0.38(-0.46%) |
Jul 27, 2020 | 82.35 | 83.67 | 82.27 | 83.04 | 5,884,685 | +0.04(+0.05%) |
Jul 24, 2020 | 83.81 | 83.92 | 82.44 | 83.00 | 6,048,091 | -0.79(-0.94%) |
Jul 23, 2020 | 83.97 | 84.55 | 83.29 | 83.79 | 5,998,167 | +0.28(+0.34%) |
Jul 22, 2020 | 83.59 | 84.00 | 82.85 | 83.50 | 5,194,260 | +0.26(+0.31%) |
Jul 21, 2020 | 85.31 | 85.31 | 83.05 | 83.25 | 9,640,602 | -1.83(-2.15%) |
Jul 20, 2020 | 86.12 | 86.54 | 84.83 | 85.08 | 5,643,191 | -1.10(-1.28%) |
Jul 17, 2020 | 85.72 | 86.56 | 85.40 | 86.18 | 8,068,450 | +0.78(+0.91%) |
Jul 16, 2020 | 85.20 | 85.67 | 84.45 | 85.40 | 4,995,371 | -0.48(-0.56%) |
Jul 15, 2020 | 85.47 | 85.88 | 84.46 | 85.88 | 6,623,710 | +1.38(+1.63%) |
Jul 14, 2020 | 82.88 | 84.70 | 82.00 | 84.50 | 7,911,160 | +1.87(+2.27%) |
Jul 13, 2020 | 82.21 | 84.07 | 81.84 | 82.63 | 10,071,799 | +0.87(+1.06%) |
Jul 10, 2020 | 82.80 | 83.03 | 81.37 | 81.76 | 7,345,391 | -0.94(-1.13%) |
Jul 09, 2020 | 83.66 | 84.25 | 81.75 | 82.70 | 6,886,972 | -1.13(-1.35%) |
Jul 08, 2020 | 84.23 | 84.92 | 83.22 | 83.83 | 7,288,748 | -0.06(-0.07%) |
Jul 07, 2020 | 83.32 | 85.02 | 83.22 | 83.89 | 7,514,129 | +0.29(+0.34%) |
Jul 06, 2020 | 84.14 | 84.27 | 82.71 | 83.60 | 8,334,813 | +0.11(+0.13%) |
Jul 02, 2020 | 83.97 | 84.43 | 82.63 | 83.49 | 7,293,638 | -0.22(-0.26%) |