Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 84.50 | 84.98 | 82.46 | 83.11 | 914,292 | -1.82(-2.14%) |
Jun 29, 2021 | 84.60 | 85.64 | 83.77 | 84.93 | 1,247,900 | +0.32(+0.38%) |
Jun 28, 2021 | 83.48 | 85.11 | 83.38 | 84.61 | 1,220,381 | +1.66(+2.00%) |
Jun 25, 2021 | 83.00 | 83.79 | 81.85 | 82.95 | 2,148,035 | +0.25(+0.30%) |
Jun 24, 2021 | 82.54 | 84.05 | 82.10 | 82.70 | 1,120,482 | +1.27(+1.56%) |
Jun 23, 2021 | 81.20 | 82.23 | 81.09 | 81.43 | 790,325 | +0.34(+0.42%) |
Jun 22, 2021 | 80.04 | 81.12 | 79.61 | 81.09 | 1,013,143 | +1.05(+1.31%) |
Jun 21, 2021 | 79.44 | 81.27 | 78.61 | 80.04 | 1,204,588 | +0.05(+0.06%) |
Jun 18, 2021 | 78.85 | 80.62 | 78.64 | 79.99 | 1,689,265 | +1.47(+1.87%) |
Jun 17, 2021 | 76.42 | 79.48 | 76.42 | 78.52 | 1,576,062 | +1.71(+2.23%) |
Jun 16, 2021 | 76.26 | 77.98 | 75.61 | 76.81 | 1,147,966 | +0.29(+0.38%) |
Jun 15, 2021 | 77.47 | 77.82 | 75.81 | 76.52 | 814,515 | -1.40(-1.80%) |
Jun 14, 2021 | 77.09 | 79.05 | 77.00 | 77.92 | 910,072 | +1.17(+1.52%) |
Jun 11, 2021 | 76.41 | 76.88 | 75.86 | 76.75 | 1,061,134 | +0.66(+0.87%) |
Jun 10, 2021 | 74.50 | 76.44 | 74.28 | 76.09 | 688,798 | +1.55(+2.08%) |
Jun 09, 2021 | 75.95 | 76.33 | 74.53 | 74.54 | 603,960 | -0.80(-1.06%) |
Jun 08, 2021 | 75.04 | 75.88 | 74.27 | 75.34 | 1,116,086 | +0.73(+0.98%) |
Jun 07, 2021 | 72.50 | 74.94 | 71.66 | 74.61 | 1,676,152 | +1.83(+2.51%) |
Jun 04, 2021 | 74.43 | 74.76 | 72.41 | 72.78 | 1,162,477 | -1.05(-1.42%) |
Jun 03, 2021 | 75.82 | 76.10 | 73.63 | 73.83 | 1,876,578 | -2.51(-3.29%) |
Jun 02, 2021 | 76.06 | 76.60 | 75.25 | 76.34 | 827,515 | +0.02(+0.03%) |
Jun 01, 2021 | 77.21 | 77.50 | 75.36 | 76.32 | 1,332,131 | -0.59(-0.77%) |
May 28, 2021 | 76.71 | 77.74 | 76.48 | 76.91 | 912,089 | -0.13(-0.17%) |
May 27, 2021 | 76.30 | 77.68 | 75.28 | 77.04 | 1,443,532 | +0.72(+0.94%) |
May 26, 2021 | 74.88 | 77.00 | 74.68 | 76.32 | 1,422,447 | +1.55(+2.07%) |
May 25, 2021 | 74.45 | 75.55 | 73.51 | 74.77 | 2,069,713 | +0.78(+1.05%) |
May 24, 2021 | 74.63 | 74.77 | 72.91 | 73.99 | 1,722,211 | +0.14(+0.19%) |
May 21, 2021 | 75.09 | 75.72 | 73.64 | 73.85 | 2,197,169 | -2.26(-2.97%) |
May 20, 2021 | 75.44 | 77.48 | 75.44 | 76.11 | 1,868,984 | +1.10(+1.47%) |
May 19, 2021 | 74.69 | 75.17 | 72.50 | 75.01 | 2,204,508 | -1.71(-2.23%) |
May 18, 2021 | 76.46 | 78.63 | 76.28 | 76.72 | 1,710,468 | +1.01(+1.33%) |
May 17, 2021 | 76.58 | 77.06 | 74.42 | 75.71 | 2,303,164 | -1.64(-2.12%) |
May 14, 2021 | 77.33 | 78.60 | 76.34 | 77.35 | 4,156,375 | +1.28(+1.68%) |
May 13, 2021 | 81.01 | 81.60 | 75.13 | 76.07 | 2,464,499 | -3.62(-4.54%) |
May 12, 2021 | 80.66 | 81.89 | 78.63 | 79.69 | 1,704,018 | -2.70(-3.28%) |
May 11, 2021 | 78.87 | 83.39 | 77.51 | 82.39 | 1,805,532 | +0.25(+0.30%) |
May 10, 2021 | 84.19 | 84.68 | 81.58 | 82.14 | 1,233,116 | -3.02(-3.55%) |
May 07, 2021 | 85.88 | 88.19 | 84.78 | 85.16 | 1,126,742 | +0.40(+0.47%) |
May 06, 2021 | 85.13 | 85.90 | 83.39 | 84.76 | 2,136,424 | -1.26(-1.46%) |
May 05, 2021 | 85.73 | 87.62 | 83.34 | 86.02 | 2,690,413 | +2.84(+3.41%) |
May 04, 2021 | 85.75 | 88.08 | 80.16 | 83.18 | 5,323,522 | +0.17(+0.20%) |
May 03, 2021 | 91.11 | 91.52 | 83.01 | 83.01 | 3,679,466 | -7.32(-8.10%) |
Apr 30, 2021 | 91.33 | 92.74 | 89.79 | 90.33 | 1,126,100 | -1.95(-2.11%) |
Apr 29, 2021 | 96.23 | 96.94 | 91.51 | 92.28 | 835,417 | -3.12(-3.27%) |
Apr 28, 2021 | 94.50 | 96.46 | 93.60 | 95.40 | 886,555 | +0.97(+1.03%) |
Apr 27, 2021 | 96.40 | 96.80 | 93.95 | 94.43 | 836,829 | -1.54(-1.60%) |
Apr 26, 2021 | 93.37 | 95.99 | 92.70 | 95.97 | 981,356 | +3.94(+4.28%) |
Apr 23, 2021 | 93.20 | 93.97 | 91.00 | 92.03 | 1,586,900 | -1.16(-1.24%) |
Apr 22, 2021 | 92.76 | 95.60 | 92.56 | 93.19 | 2,415,974 | +0.57(+0.62%) |
Apr 21, 2021 | 90.14 | 93.25 | 89.53 | 92.62 | 936,577 | +1.68(+1.85%) |
Apr 20, 2021 | 90.68 | 91.43 | 88.58 | 90.94 | 1,084,807 | +0.96(+1.07%) |
Apr 19, 2021 | 91.00 | 91.54 | 89.01 | 89.98 | 1,000,593 | -2.22(-2.41%) |
Apr 16, 2021 | 92.46 | 92.73 | 90.46 | 92.20 | 666,700 | +0.42(+0.46%) |
Apr 15, 2021 | 90.00 | 92.37 | 89.33 | 91.78 | 1,024,527 | +2.62(+2.94%) |
Apr 14, 2021 | 90.82 | 92.20 | 89.03 | 89.16 | 1,357,086 | -1.67(-1.84%) |
Apr 13, 2021 | 90.00 | 91.90 | 89.18 | 90.83 | 1,169,306 | +1.84(+2.07%) |
Apr 12, 2021 | 88.72 | 89.32 | 87.18 | 88.99 | 829,911 | -0.64(-0.71%) |
Apr 09, 2021 | 88.99 | 89.70 | 87.14 | 89.63 | 607,400 | -0.02(-0.02%) |
Apr 08, 2021 | 89.75 | 90.02 | 88.60 | 89.65 | 889,553 | +1.26(+1.43%) |
Apr 07, 2021 | 90.12 | 90.38 | 87.86 | 88.39 | 863,037 | -2.01(-2.22%) |
Apr 06, 2021 | 89.99 | 91.55 | 89.27 | 90.40 | 1,177,650 | +1.38(+1.55%) |
Apr 05, 2021 | 89.06 | 89.69 | 87.52 | 89.02 | 1,224,784 | +0.77(+0.87%) |
Apr 01, 2021 | 88.00 | 89.09 | 87.52 | 88.25 | 1,201,700 | +2.59(+3.02%) |
Mar 31, 2021 | 84.33 | 86.48 | 83.59 | 85.66 | 1,178,279 | +2.22(+2.66%) |
Mar 30, 2021 | 81.89 | 84.09 | 81.17 | 83.44 | 1,383,168 | +2.07(+2.54%) |
Mar 29, 2021 | 84.40 | 84.99 | 80.33 | 81.37 | 1,657,430 | -3.93(-4.61%) |
Mar 26, 2021 | 86.14 | 86.89 | 82.34 | 85.30 | 1,406,600 | -0.93(-1.08%) |
Mar 25, 2021 | 85.00 | 87.43 | 84.25 | 86.23 | 1,142,663 | -0.14(-0.16%) |
Mar 24, 2021 | 90.99 | 92.00 | 86.05 | 86.37 | 1,209,238 | -4.69(-5.15%) |
Mar 23, 2021 | 92.39 | 93.14 | 90.26 | 91.06 | 1,263,363 | -1.54(-1.66%) |
Mar 22, 2021 | 92.41 | 94.25 | 91.22 | 92.60 | 1,194,052 | +0.91(+0.99%) |
Mar 19, 2021 | 89.36 | 92.28 | 88.48 | 91.69 | 1,644,700 | +1.34(+1.48%) |
Mar 18, 2021 | 92.39 | 93.92 | 89.45 | 90.35 | 1,786,519 | -3.61(-3.84%) |
Mar 17, 2021 | 89.72 | 95.39 | 88.84 | 93.96 | 1,694,189 | +1.97(+2.14%) |
Mar 16, 2021 | 92.67 | 95.15 | 91.51 | 91.99 | 1,805,630 | +0.36(+0.39%) |
Mar 15, 2021 | 90.00 | 91.68 | 88.57 | 91.63 | 1,430,885 | +2.43(+2.72%) |
Mar 12, 2021 | 86.43 | 89.84 | 86.00 | 89.20 | 1,614,600 | +0.02(+0.02%) |
Mar 11, 2021 | 87.43 | 90.84 | 86.86 | 89.18 | 2,510,844 | +4.96(+5.89%) |
Mar 10, 2021 | 87.61 | 88.54 | 84.00 | 84.22 | 2,074,316 | -1.72(-2.00%) |
Mar 09, 2021 | 85.06 | 87.53 | 84.23 | 85.94 | 1,949,496 | +4.33(+5.31%) |
Mar 08, 2021 | 87.00 | 87.85 | 80.48 | 81.61 | 2,254,696 | -5.94(-6.78%) |
Mar 05, 2021 | 88.94 | 88.94 | 81.45 | 87.55 | 3,025,300 | -1.04(-1.17%) |
Mar 04, 2021 | 89.17 | 90.77 | 86.09 | 88.59 | 3,371,033 | -1.08(-1.20%) |
Mar 03, 2021 | 96.21 | 96.85 | 87.28 | 89.67 | 4,613,615 | -7.92(-8.12%) |
Mar 02, 2021 | 100.18 | 100.19 | 97.38 | 97.59 | 2,697,697 | -1.46(-1.47%) |
Mar 01, 2021 | 98.40 | 99.44 | 96.91 | 99.05 | 1,074,954 | +2.52(+2.61%) |
Feb 26, 2021 | 95.87 | 97.60 | 93.17 | 96.53 | 1,718,100 | +3.18(+3.41%) |
Feb 25, 2021 | 98.16 | 98.78 | 91.59 | 93.35 | 2,320,994 | -4.80(-4.89%) |
Feb 24, 2021 | 98.95 | 100.19 | 96.40 | 98.15 | 1,607,304 | -1.22(-1.23%) |
Feb 23, 2021 | 99.99 | 102.18 | 96.52 | 99.37 | 4,258,738 | -4.41(-4.25%) |
Feb 22, 2021 | 108.09 | 108.26 | 102.82 | 103.78 | 2,777,206 | -5.00(-4.60%) |
Feb 19, 2021 | 107.42 | 109.83 | 106.12 | 108.78 | 2,698,500 | +3.13(+2.96%) |
Feb 18, 2021 | 102.74 | 106.83 | 101.11 | 105.65 | 5,970,706 | +2.19(+2.12%) |
Feb 17, 2021 | 107.02 | 108.00 | 101.35 | 103.46 | 2,278,600 | -8.54(-7.63%) |
Feb 16, 2021 | 113.43 | 115.21 | 109.72 | 112.00 | 1,690,010 | -1.51(-1.33%) |
Feb 12, 2021 | 106.26 | 113.96 | 105.98 | 113.51 | 2,383,000 | +7.14(+6.71%) |
Feb 11, 2021 | 105.08 | 107.45 | 102.70 | 106.37 | 1,729,450 | +1.34(+1.28%) |
Feb 10, 2021 | 104.30 | 106.46 | 101.03 | 105.03 | 1,965,335 | +2.68(+2.62%) |
Feb 09, 2021 | 106.43 | 111.95 | 100.10 | 102.35 | 5,649,196 | +0.35(+0.34%) |
Feb 08, 2021 | 104.00 | 105.12 | 101.22 | 102.00 | 2,439,706 | -0.15(-0.15%) |
Feb 05, 2021 | 100.51 | 103.14 | 100.46 | 102.15 | 1,318,800 | +2.27(+2.27%) |
Feb 04, 2021 | 99.55 | 101.21 | 98.58 | 99.88 | 1,063,190 | +0.71(+0.72%) |
Feb 03, 2021 | 99.34 | 100.01 | 97.56 | 99.17 | 1,275,215 | +0.67(+0.68%) |
Feb 02, 2021 | 96.64 | 99.53 | 96.56 | 98.50 | 1,510,285 | +2.69(+2.81%) |
Feb 01, 2021 | 96.14 | 97.63 | 94.69 | 95.81 | 980,146 | +0.55(+0.58%) |
Jan 29, 2021 | 95.80 | 95.99 | 91.40 | 95.26 | 1,152,700 | +1.09(+1.16%) |
Jan 28, 2021 | 93.86 | 96.75 | 92.47 | 94.17 | 3,112,886 | +0.91(+0.98%) |
Jan 27, 2021 | 96.57 | 97.09 | 90.51 | 93.26 | 2,003,614 | -6.91(-6.90%) |
Jan 26, 2021 | 97.54 | 104.00 | 97.08 | 100.17 | 2,754,946 | +4.35(+4.54%) |
Jan 25, 2021 | 98.48 | 99.11 | 94.44 | 95.82 | 1,712,260 | -1.05(-1.08%) |
Jan 22, 2021 | 99.35 | 99.97 | 95.91 | 96.87 | 2,006,700 | -3.48(-3.47%) |
Jan 21, 2021 | 101.49 | 102.12 | 99.25 | 100.35 | 1,215,959 | +0.31(+0.31%) |
Jan 20, 2021 | 100.58 | 101.86 | 98.92 | 100.04 | 1,456,419 | +0.41(+0.41%) |
Jan 19, 2021 | 98.21 | 100.70 | 96.66 | 99.63 | 1,718,570 | +1.86(+1.90%) |
Jan 15, 2021 | 102.07 | 104.82 | 97.44 | 97.77 | 2,003,300 | -2.68(-2.67%) |
Jan 14, 2021 | 100.00 | 101.25 | 98.47 | 100.45 | 1,687,522 | +2.03(+2.06%) |
Jan 13, 2021 | 98.75 | 99.49 | 97.26 | 98.42 | 1,038,818 | +0.47(+0.48%) |
Jan 12, 2021 | 97.18 | 98.54 | 96.52 | 97.95 | 1,017,654 | +1.43(+1.48%) |
Jan 11, 2021 | 95.00 | 98.58 | 94.55 | 96.52 | 1,622,733 | -0.11(-0.11%) |
Jan 08, 2021 | 92.79 | 96.89 | 92.29 | 96.63 | 2,908,600 | +5.41(+5.93%) |
Jan 07, 2021 | 90.00 | 92.49 | 89.75 | 91.22 | 1,054,920 | +1.65(+1.84%) |
Jan 06, 2021 | 88.36 | 92.23 | 87.72 | 89.57 | 1,658,116 | -1.28(-1.41%) |
Jan 05, 2021 | 87.51 | 91.10 | 86.99 | 90.85 | 2,157,936 | +3.52(+4.03%) |
Jan 04, 2021 | 90.25 | 90.54 | 85.87 | 87.33 | 1,576,692 | -3.00(-3.32%) |
Dec 31, 2020 | 90.33 | 90.33 | 90.33 | 1,331,695 | -0.24(-0.26%) | |
Dec 30, 2020 | 89.23 | 91.75 | 88.91 | 90.57 | 1,331,695 | +2.04(+2.30%) |
Dec 29, 2020 | 92.22 | 92.54 | 87.07 | 88.53 | 1,487,979 | -3.18(-3.47%) |
Dec 28, 2020 | 93.19 | 93.69 | 90.32 | 91.71 | 1,251,068 | -0.70(-0.76%) |
Dec 24, 2020 | 92.47 | 93.87 | 91.65 | 92.41 | 561,000 | -0.67(-0.72%) |
Dec 23, 2020 | 93.61 | 94.49 | 92.03 | 93.08 | 1,467,469 | -0.81(-0.86%) |
Dec 22, 2020 | 91.05 | 95.20 | 90.32 | 93.89 | 2,856,997 | +3.28(+3.62%) |
Dec 21, 2020 | 87.95 | 90.89 | 86.57 | 90.61 | 3,224,066 | +3.11(+3.55%) |
Dec 18, 2020 | 87.50 | 88.77 | 86.30 | 87.50 | 2,107,800 | +0.02(+0.02%) |
Dec 17, 2020 | 87.78 | 88.71 | 86.26 | 87.48 | 2,115,043 | +0.46(+0.53%) |
Dec 16, 2020 | 85.72 | 87.81 | 85.51 | 87.02 | 1,573,277 | +1.36(+1.59%) |
Dec 15, 2020 | 83.54 | 86.30 | 82.86 | 85.66 | 1,709,539 | +2.20(+2.64%) |
Dec 14, 2020 | 81.27 | 84.33 | 81.00 | 83.46 | 1,701,697 | +1.51(+1.84%) |
Dec 11, 2020 | 80.96 | 82.75 | 80.07 | 81.95 | 1,535,200 | +1.38(+1.71%) |
Dec 10, 2020 | 78.30 | 81.37 | 78.00 | 80.57 | 2,193,526 | +2.13(+2.72%) |
Dec 09, 2020 | 79.80 | 81.87 | 77.62 | 78.44 | 1,781,856 | -0.87(-1.10%) |
Dec 08, 2020 | 79.00 | 79.77 | 77.79 | 79.31 | 1,025,426 | +0.83(+1.06%) |
Dec 07, 2020 | 76.94 | 78.94 | 76.24 | 78.48 | 1,320,380 | +2.54(+3.34%) |
Dec 04, 2020 | 76.18 | 76.97 | 75.30 | 75.94 | 1,155,800 | -0.19(-0.25%) |
Dec 03, 2020 | 75.55 | 78.28 | 75.50 | 76.13 | 1,555,627 | +0.10(+0.13%) |
Dec 02, 2020 | 77.67 | 77.94 | 75.46 | 76.03 | 1,742,798 | -2.37(-3.02%) |
Dec 01, 2020 | 78.50 | 78.80 | 76.38 | 78.40 | 1,619,755 | +0.47(+0.60%) |
Nov 30, 2020 | 77.43 | 78.49 | 75.26 | 77.93 | 2,911,908 | +2.92(+3.89%) |
Nov 27, 2020 | 73.50 | 75.25 | 72.75 | 75.01 | 1,290,400 | +2.44(+3.36%) |
Nov 25, 2020 | 69.44 | 73.32 | 68.46 | 72.57 | 3,977,900 | +3.84(+5.59%) |
Nov 24, 2020 | 70.70 | 71.49 | 68.10 | 68.73 | 1,995,310 | -2.60(-3.65%) |
Nov 23, 2020 | 70.83 | 71.74 | 70.42 | 71.33 | 2,399,659 | +0.31(+0.44%) |
Nov 20, 2020 | 70.99 | 72.75 | 70.42 | 71.02 | 2,092,100 | +0.45(+0.64%) |
Nov 19, 2020 | 69.59 | 71.56 | 69.59 | 70.57 | 2,044,683 | +1.53(+2.22%) |
Nov 18, 2020 | 68.05 | 70.00 | 67.10 | 69.04 | 2,092,415 | +0.99(+1.45%) |
Nov 17, 2020 | 68.48 | 69.03 | 66.90 | 68.05 | 2,325,480 | +0.15(+0.22%) |
Nov 16, 2020 | 67.79 | 70.39 | 67.28 | 67.90 | 2,562,230 | -2.49(-3.54%) |
Nov 13, 2020 | 70.97 | 71.89 | 69.59 | 70.39 | 1,413,200 | -0.36(-0.51%) |
Nov 12, 2020 | 70.00 | 72.38 | 70.00 | 70.75 | 2,315,845 | +1.07(+1.54%) |
Nov 11, 2020 | 67.85 | 71.09 | 67.58 | 69.68 | 2,920,233 | +3.59(+5.43%) |
Nov 10, 2020 | 68.47 | 68.99 | 64.80 | 66.09 | 3,599,930 | -3.42(-4.92%) |
Nov 09, 2020 | 71.51 | 71.92 | 65.28 | 69.51 | 4,495,143 | -7.72(-10.00%) |
Nov 06, 2020 | 77.03 | 77.91 | 75.00 | 77.23 | 1,216,400 | -0.77(-0.99%) |
Nov 05, 2020 | 78.25 | 78.99 | 77.06 | 78.00 | 1,489,246 | +1.40(+1.83%) |
Nov 04, 2020 | 75.28 | 77.59 | 73.80 | 76.60 | 1,673,679 | +3.43(+4.69%) |
Nov 03, 2020 | 73.66 | 74.47 | 72.51 | 73.17 | 1,135,354 | +0.29(+0.40%) |
Nov 02, 2020 | 74.85 | 75.52 | 71.92 | 72.88 | 1,528,830 | -0.56(-0.76%) |
Oct 30, 2020 | 74.47 | 75.71 | 72.54 | 73.44 | 2,258,100 | -1.40(-1.87%) |
Oct 29, 2020 | 76.80 | 76.90 | 74.39 | 74.84 | 1,487,648 | -1.33(-1.75%) |
Oct 28, 2020 | 75.66 | 77.23 | 74.76 | 76.17 | 2,349,020 | -0.94(-1.22%) |
Oct 27, 2020 | 80.34 | 82.24 | 75.82 | 77.11 | 8,558,591 | -9.58(-11.05%) |
Oct 26, 2020 | 87.03 | 89.99 | 84.80 | 86.69 | 3,900,600 | -0.07(-0.08%) |
Oct 23, 2020 | 86.09 | 87.00 | 85.23 | 86.76 | 1,905,400 | +0.21(+0.24%) |
Oct 22, 2020 | 86.17 | 88.72 | 84.57 | 86.55 | 2,422,738 | +0.47(+0.55%) |
Oct 21, 2020 | 88.33 | 89.08 | 85.20 | 86.08 | 1,696,142 | -0.94(-1.08%) |
Oct 20, 2020 | 86.53 | 88.24 | 85.86 | 87.02 | 1,227,756 | +0.68(+0.79%) |
Oct 19, 2020 | 85.50 | 88.27 | 85.33 | 86.34 | 1,378,309 | +1.95(+2.31%) |
Oct 16, 2020 | 85.20 | 85.93 | 84.34 | 84.39 | 1,289,500 | +0.33(+0.39%) |
Oct 15, 2020 | 82.25 | 84.58 | 81.91 | 84.06 | 1,650,239 | +0.06(+0.07%) |
Oct 14, 2020 | 85.22 | 86.00 | 83.20 | 84.00 | 1,580,850 | -1.84(-2.14%) |
Oct 13, 2020 | 83.47 | 86.23 | 83.11 | 85.84 | 2,436,236 | +2.99(+3.61%) |
Oct 12, 2020 | 82.42 | 83.16 | 81.23 | 82.85 | 1,437,524 | +1.47(+1.81%) |
Oct 09, 2020 | 80.10 | 82.25 | 79.91 | 81.38 | 951,400 | +1.44(+1.80%) |
Oct 08, 2020 | 80.04 | 81.17 | 78.79 | 79.94 | 1,497,770 | +0.22(+0.28%) |
Oct 07, 2020 | 77.01 | 80.04 | 76.99 | 79.72 | 1,894,181 | +3.55(+4.66%) |
Oct 06, 2020 | 75.26 | 78.00 | 75.02 | 76.17 | 1,770,586 | +1.41(+1.89%) |
Oct 05, 2020 | 72.77 | 75.14 | 71.54 | 74.76 | 1,942,820 | +2.19(+3.02%) |
Oct 02, 2020 | 73.05 | 74.48 | 72.22 | 72.57 | 1,298,800 | -1.94(-2.60%) |
Oct 01, 2020 | 72.44 | 74.71 | 71.99 | 74.51 | 1,519,138 | +3.07(+4.30%) |
Sep 30, 2020 | 71.47 | 72.56 | 70.45 | 71.44 | 1,367,089 | -0.25(-0.35%) |
Sep 29, 2020 | 70.86 | 72.15 | 70.23 | 71.69 | 981,127 | +0.90(+1.27%) |
Sep 28, 2020 | 70.24 | 71.96 | 70.00 | 70.79 | 1,632,421 | +1.13(+1.62%) |
Sep 25, 2020 | 68.30 | 70.27 | 67.89 | 69.66 | 1,026,100 | +1.72(+2.53%) |
Sep 24, 2020 | 69.17 | 69.69 | 66.81 | 67.94 | 1,802,642 | -2.01(-2.87%) |
Sep 23, 2020 | 68.52 | 71.52 | 68.46 | 69.95 | 2,200,049 | +1.46(+2.13%) |
Sep 22, 2020 | 67.54 | 68.62 | 64.90 | 68.49 | 3,866,817 | +0.44(+0.65%) |
Sep 21, 2020 | 63.76 | 68.22 | 63.75 | 68.05 | 4,983,010 | +3.95(+6.16%) |
Sep 18, 2020 | 66.03 | 66.37 | 62.84 | 64.10 | 2,394,300 | -1.16(-1.78%) |
Sep 17, 2020 | 65.08 | 65.54 | 63.56 | 65.26 | 1,801,623 | -0.97(-1.46%) |
Sep 16, 2020 | 66.92 | 67.59 | 65.27 | 66.23 | 1,649,377 | -0.16(-0.24%) |
Sep 15, 2020 | 66.90 | 67.14 | 65.25 | 66.39 | 1,741,429 | +0.38(+0.58%) |
Sep 14, 2020 | 66.59 | 66.59 | 64.60 | 66.01 | 1,456,193 | +0.36(+0.55%) |
Sep 11, 2020 | 66.50 | 67.44 | 64.70 | 65.65 | 2,096,400 | +0.12(+0.18%) |
Sep 10, 2020 | 68.27 | 69.15 | 64.91 | 65.53 | 2,035,733 | -2.49(-3.66%) |
Sep 09, 2020 | 67.12 | 68.83 | 66.14 | 68.02 | 2,343,386 | +2.01(+3.04%) |
Sep 08, 2020 | 65.88 | 68.33 | 64.72 | 66.01 | 2,494,471 | -1.93(-2.84%) |
Sep 04, 2020 | 68.95 | 69.76 | 63.52 | 67.94 | 4,104,000 | -1.96(-2.80%) |
Sep 03, 2020 | 76.10 | 76.36 | 68.30 | 69.90 | 5,064,632 | -8.06(-10.34%) |
Sep 02, 2020 | 77.73 | 78.29 | 74.13 | 77.96 | 4,180,526 | +1.38(+1.80%) |
Sep 01, 2020 | 74.75 | 77.42 | 74.58 | 76.58 | 2,537,797 | +2.84(+3.85%) |
Aug 31, 2020 | 73.25 | 73.96 | 71.90 | 73.74 | 4,158,567 | +0.78(+1.07%) |
Aug 28, 2020 | 75.63 | 75.91 | 72.77 | 72.96 | 2,229,900 | -2.24(-2.98%) |
Aug 27, 2020 | 75.93 | 76.14 | 73.80 | 75.20 | 2,352,250 | -1.14(-1.49%) |
Aug 26, 2020 | 76.23 | 76.98 | 75.01 | 76.34 | 2,744,164 | +0.86(+1.14%) |
Aug 25, 2020 | 72.85 | 75.78 | 72.63 | 75.48 | 3,175,180 | +2.02(+2.75%) |
Aug 24, 2020 | 78.19 | 78.67 | 72.05 | 73.46 | 5,308,655 | -4.33(-5.57%) |
Aug 21, 2020 | 78.30 | 79.01 | 77.13 | 77.79 | 2,923,900 | -0.11(-0.14%) |
Aug 20, 2020 | 77.37 | 78.00 | 76.23 | 77.90 | 3,488,511 | +0.28(+0.36%) |
Aug 19, 2020 | 77.37 | 78.94 | 75.69 | 77.62 | 5,795,611 | -0.60(-0.77%) |
Aug 18, 2020 | 81.77 | 82.07 | 76.46 | 78.22 | 5,179,878 | -1.49(-1.87%) |
Aug 17, 2020 | 78.44 | 79.94 | 77.89 | 79.71 | 2,177,370 | +2.57(+3.33%) |
Aug 14, 2020 | 77.01 | 78.00 | 76.10 | 77.14 | 1,306,400 | +0.28(+0.36%) |
Aug 13, 2020 | 74.09 | 79.11 | 74.04 | 76.86 | 3,296,427 | +2.36(+3.17%) |
Aug 12, 2020 | 77.25 | 77.62 | 73.93 | 74.50 | 5,135,470 | -2.46(-3.20%) |
Aug 11, 2020 | 79.91 | 80.15 | 76.40 | 76.96 | 4,343,355 | -4.57(-5.61%) |
Aug 10, 2020 | 87.90 | 88.32 | 79.80 | 81.53 | 3,888,100 | -5.45(-6.27%) |
Aug 07, 2020 | 85.07 | 89.82 | 84.84 | 86.98 | 4,262,000 | +2.16(+2.55%) |
Aug 06, 2020 | 85.61 | 86.48 | 83.34 | 84.82 | 2,329,186 | -0.29(-0.34%) |
Aug 05, 2020 | 85.44 | 86.28 | 83.52 | 85.11 | 2,754,609 | -0.07(-0.08%) |
Aug 04, 2020 | 86.92 | 87.88 | 80.46 | 85.18 | 9,733,346 | -0.75(-0.87%) |
Aug 03, 2020 | 84.60 | 87.97 | 83.22 | 85.93 | 9,508,273 | +4.96(+6.13%) |
Jul 31, 2020 | 80.00 | 81.03 | 78.36 | 80.97 | 3,304,500 | +2.51(+3.20%) |
Jul 30, 2020 | 74.62 | 79.25 | 74.50 | 78.46 | 2,879,395 | +3.47(+4.63%) |
Jul 29, 2020 | 74.41 | 75.45 | 73.56 | 74.99 | 2,534,459 | +2.15(+2.95%) |
Jul 28, 2020 | 74.38 | 74.46 | 72.55 | 72.84 | 2,467,610 | -1.46(-1.97%) |
Jul 27, 2020 | 74.30 | 75.15 | 73.13 | 74.30 | 1,161,669 | +0.88(+1.20%) |
Jul 24, 2020 | 73.46 | 74.22 | 71.41 | 73.42 | 1,896,000 | -1.21(-1.62%) |
Jul 23, 2020 | 77.05 | 79.09 | 73.16 | 74.63 | 2,950,762 | -1.37(-1.80%) |
Jul 22, 2020 | 76.58 | 77.23 | 74.89 | 76.00 | 1,212,586 | -0.58(-0.76%) |
Jul 21, 2020 | 77.01 | 77.64 | 75.96 | 76.58 | 2,405,103 | -0.36(-0.47%) |
Jul 20, 2020 | 73.50 | 77.90 | 73.50 | 76.94 | 2,906,109 | +3.94(+5.40%) |
Jul 17, 2020 | 71.85 | 73.50 | 71.02 | 73.00 | 1,758,100 | +2.00(+2.82%) |
Jul 16, 2020 | 70.00 | 71.63 | 69.07 | 71.00 | 1,574,504 | +0.09(+0.13%) |
Jul 15, 2020 | 69.02 | 71.24 | 68.00 | 70.91 | 1,954,931 | +1.71(+2.47%) |
Jul 14, 2020 | 70.00 | 71.42 | 67.07 | 69.20 | 3,067,431 | -1.26(-1.79%) |
Jul 13, 2020 | 77.12 | 77.42 | 70.06 | 70.46 | 4,824,921 | -4.56(-6.08%) |
Jul 10, 2020 | 73.90 | 75.24 | 73.01 | 75.02 | 2,394,200 | +2.21(+3.04%) |
Jul 09, 2020 | 74.00 | 74.00 | 71.21 | 72.81 | 2,076,819 | +0.02(+0.03%) |
Jul 08, 2020 | 71.74 | 73.78 | 71.14 | 72.79 | 2,143,010 | +1.55(+2.18%) |
Jul 07, 2020 | 71.00 | 72.45 | 69.64 | 71.24 | 2,778,608 | -0.03(-0.04%) |
Jul 06, 2020 | 71.34 | 72.75 | 70.33 | 71.27 | 4,497,275 | +1.07(+1.52%) |
Jul 02, 2020 | 69.00 | 71.24 | 68.17 | 70.20 | 4,315,200 | +2.12(+3.11%) |