Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 95.16 | 95.79 | 91.12 | 92.11 | 191,483 | -1.39(-1.49%) |
Aug 30, 2021 | 93.65 | 94.65 | 91.91 | 93.50 | 196,735 | -1.38(-1.45%) |
Aug 27, 2021 | 91.51 | 95.04 | 90.71 | 94.88 | 164,382 | +4.91(+5.46%) |
Aug 26, 2021 | 92.53 | 93.54 | 89.53 | 89.97 | 237,192 | -4.44(-4.70%) |
Aug 25, 2021 | 90.89 | 94.57 | 89.72 | 94.40 | 209,273 | +2.94(+3.21%) |
Aug 24, 2021 | 87.89 | 92.73 | 87.70 | 91.47 | 352,448 | +7.23(+8.59%) |
Aug 23, 2021 | 85.19 | 85.27 | 83.25 | 84.23 | 357,368 | -0.71(-0.84%) |
Aug 20, 2021 | 80.50 | 85.38 | 80.21 | 84.94 | 415,361 | +2.22(+2.68%) |
Aug 19, 2021 | 80.88 | 84.28 | 79.86 | 82.72 | 383,655 | -1.98(-2.34%) |
Aug 18, 2021 | 87.94 | 89.90 | 84.47 | 84.71 | 431,717 | -5.41(-6.01%) |
Aug 17, 2021 | 91.18 | 93.05 | 86.93 | 90.12 | 228,882 | -1.84(-2.00%) |
Aug 16, 2021 | 94.33 | 94.59 | 91.66 | 91.96 | 266,426 | -3.65(-3.81%) |
Aug 13, 2021 | 95.09 | 96.78 | 92.83 | 95.61 | 198,774 | +0.64(+0.67%) |
Aug 12, 2021 | 96.71 | 98.06 | 94.71 | 94.97 | 250,144 | -3.26(-3.32%) |
Aug 11, 2021 | 98.07 | 99.57 | 95.63 | 98.22 | 208,018 | -0.63(-0.64%) |
Aug 10, 2021 | 98.44 | 100.61 | 97.32 | 98.86 | 186,275 | +0.98(+1.00%) |
Aug 09, 2021 | 98.33 | 100.30 | 95.20 | 97.88 | 195,378 | -0.70(-0.71%) |
Aug 06, 2021 | 98.95 | 99.96 | 95.62 | 98.58 | 218,795 | +1.33(+1.37%) |
Aug 05, 2021 | 102.60 | 104.12 | 96.46 | 97.24 | 243,866 | -1.64(-1.66%) |
Aug 04, 2021 | 100.52 | 101.85 | 95.85 | 98.88 | 226,529 | -2.55(-2.51%) |
Aug 03, 2021 | 97.73 | 102.23 | 94.16 | 101.43 | 347,316 | +0.12(+0.12%) |
Aug 02, 2021 | 103.78 | 105.41 | 100.70 | 101.31 | 198,666 | +3.74(+3.84%) |
Jul 30, 2021 | 106.95 | 108.60 | 97.35 | 97.56 | 555,563 | -12.89(-11.67%) |
Jul 29, 2021 | 111.13 | 111.75 | 109.04 | 110.45 | 125,844 | +0.38(+0.35%) |
Jul 28, 2021 | 106.68 | 110.39 | 105.14 | 110.07 | 552,299 | +5.58(+5.34%) |
Jul 27, 2021 | 104.79 | 106.07 | 102.51 | 104.50 | 130,289 | -1.99(-1.87%) |
Jul 26, 2021 | 103.61 | 107.60 | 103.61 | 106.49 | 109,144 | +3.14(+3.03%) |
Jul 23, 2021 | 106.33 | 106.46 | 101.58 | 103.35 | 108,140 | -1.91(-1.82%) |
Jul 22, 2021 | 105.46 | 106.25 | 103.27 | 105.27 | 99,929 | -0.29(-0.27%) |
Jul 21, 2021 | 102.48 | 106.00 | 101.16 | 105.55 | 138,988 | +2.82(+2.75%) |
Jul 20, 2021 | 98.33 | 104.03 | 97.66 | 102.73 | 141,464 | +2.20(+2.19%) |
Jul 19, 2021 | 103.35 | 104.37 | 99.12 | 100.53 | 202,518 | -8.31(-7.63%) |
Jul 16, 2021 | 112.97 | 113.56 | 108.33 | 108.83 | 116,892 | -2.75(-2.46%) |
Jul 15, 2021 | 114.07 | 115.74 | 109.72 | 111.58 | 175,350 | -2.82(-2.46%) |
Jul 14, 2021 | 115.47 | 116.55 | 112.95 | 114.40 | 437,848 | +4.45(+4.05%) |
Jul 13, 2021 | 108.02 | 110.85 | 106.93 | 109.94 | 189,210 | +0.44(+0.40%) |
Jul 12, 2021 | 105.17 | 109.75 | 104.65 | 109.50 | 97,012 | +4.22(+4.01%) |
Jul 09, 2021 | 104.23 | 106.41 | 102.81 | 105.28 | 141,490 | +2.75(+2.68%) |
Jul 08, 2021 | 101.46 | 104.35 | 98.85 | 102.54 | 265,854 | -3.34(-3.15%) |
Jul 07, 2021 | 105.66 | 107.16 | 102.19 | 105.87 | 187,434 | +2.04(+1.96%) |
Jul 06, 2021 | 108.57 | 108.88 | 103.73 | 103.84 | 190,718 | -10.83(-9.44%) |
Jul 02, 2021 | 115.06 | 115.62 | 111.01 | 114.67 | 161,313 | +3.02(+2.71%) |
Jul 01, 2021 | 117.74 | 117.74 | 110.44 | 111.64 | 249,254 | -5.00(-4.29%) |
Jun 30, 2021 | 115.83 | 117.42 | 114.03 | 116.64 | 146,400 | -2.64(-2.21%) |
Jun 29, 2021 | 119.40 | 119.61 | 116.22 | 119.28 | 98,231 | -0.74(-0.61%) |
Jun 28, 2021 | 120.53 | 121.03 | 117.24 | 120.02 | 199,056 | +0.83(+0.70%) |
Jun 25, 2021 | 125.01 | 125.40 | 117.33 | 119.19 | 156,925 | -5.63(-4.51%) |
Jun 24, 2021 | 122.31 | 125.21 | 121.80 | 124.82 | 94,809 | +4.90(+4.09%) |
Jun 23, 2021 | 121.04 | 123.75 | 118.94 | 119.92 | 165,492 | -0.44(-0.37%) |
Jun 22, 2021 | 116.65 | 120.61 | 115.13 | 120.36 | 83,921 | +2.22(+1.88%) |
Jun 21, 2021 | 115.51 | 118.86 | 114.57 | 118.14 | 160,319 | +3.73(+3.26%) |
Jun 18, 2021 | 117.39 | 117.86 | 112.67 | 114.41 | 296,022 | -1.05(-0.91%) |
Jun 17, 2021 | 118.63 | 119.48 | 114.52 | 115.46 | 205,304 | -1.13(-0.97%) |
Jun 16, 2021 | 118.65 | 121.17 | 113.94 | 116.59 | 187,265 | -2.76(-2.31%) |
Jun 15, 2021 | 117.89 | 119.63 | 115.74 | 119.35 | 77,952 | +0.88(+0.74%) |
Jun 14, 2021 | 118.57 | 120.84 | 117.38 | 118.47 | 143,499 | +3.14(+2.72%) |
Jun 11, 2021 | 117.80 | 118.16 | 113.53 | 115.33 | 172,339 | -3.43(-2.89%) |
Jun 10, 2021 | 119.01 | 120.42 | 116.52 | 118.77 | 142,613 | +0.70(+0.59%) |
Jun 09, 2021 | 119.08 | 120.49 | 117.76 | 118.07 | 109,653 | -1.54(-1.28%) |
Jun 08, 2021 | 119.29 | 121.63 | 117.88 | 119.60 | 131,164 | -0.98(-0.82%) |
Jun 07, 2021 | 118.23 | 121.96 | 117.20 | 120.58 | 136,177 | +0.95(+0.79%) |
Jun 04, 2021 | 118.36 | 120.05 | 116.55 | 119.64 | 253,176 | +4.49(+3.90%) |
Jun 03, 2021 | 114.63 | 115.78 | 113.62 | 115.14 | 194,440 | -1.98(-1.69%) |
Jun 02, 2021 | 111.24 | 118.02 | 111.24 | 117.13 | 218,875 | +4.77(+4.25%) |
Jun 01, 2021 | 111.62 | 112.60 | 110.64 | 112.36 | 226,939 | +7.60(+7.25%) |
May 28, 2021 | 101.60 | 105.15 | 101.60 | 104.76 | 218,858 | +3.86(+3.82%) |
May 27, 2021 | 99.68 | 101.39 | 98.81 | 100.90 | 146,221 | +2.67(+2.72%) |
May 26, 2021 | 96.57 | 99.45 | 96.40 | 98.23 | 134,144 | +2.40(+2.50%) |
May 25, 2021 | 100.14 | 100.14 | 95.36 | 95.83 | 150,172 | -2.54(-2.59%) |
May 24, 2021 | 96.39 | 98.89 | 96.12 | 98.37 | 223,146 | +3.22(+3.38%) |
May 21, 2021 | 97.50 | 97.82 | 94.02 | 95.16 | 169,807 | -3.18(-3.24%) |
May 20, 2021 | 98.09 | 98.61 | 96.91 | 98.34 | 136,084 | +0.85(+0.87%) |
May 19, 2021 | 97.45 | 99.97 | 95.66 | 97.49 | 202,549 | -2.74(-2.74%) |
May 18, 2021 | 99.86 | 101.48 | 98.72 | 100.24 | 135,343 | +0.62(+0.62%) |
May 17, 2021 | 95.80 | 100.14 | 95.74 | 99.62 | 183,514 | +2.10(+2.16%) |
May 14, 2021 | 98.04 | 98.46 | 95.73 | 97.51 | 128,668 | +2.77(+2.92%) |
May 13, 2021 | 94.79 | 97.56 | 92.90 | 94.74 | 214,376 | +1.19(+1.27%) |
May 12, 2021 | 99.45 | 100.26 | 93.20 | 93.55 | 286,396 | -8.53(-8.36%) |
May 11, 2021 | 96.39 | 102.12 | 96.21 | 102.08 | 341,285 | +2.12(+2.12%) |
May 10, 2021 | 101.94 | 102.27 | 99.54 | 99.96 | 237,870 | -0.41(-0.40%) |
May 07, 2021 | 97.61 | 100.52 | 97.12 | 100.37 | 223,136 | +5.11(+5.36%) |
May 06, 2021 | 93.33 | 95.31 | 92.85 | 95.26 | 310,478 | +3.92(+4.30%) |
May 05, 2021 | 90.62 | 91.49 | 88.65 | 91.34 | 160,023 | +4.80(+5.54%) |
May 04, 2021 | 86.71 | 88.41 | 85.92 | 86.54 | 161,610 | -2.29(-2.58%) |
May 03, 2021 | 88.67 | 90.52 | 87.61 | 88.83 | 172,075 | +0.70(+0.79%) |
Apr 30, 2021 | 90.98 | 91.51 | 87.76 | 88.14 | 227,348 | -5.06(-5.43%) |
Apr 29, 2021 | 94.16 | 94.16 | 91.09 | 93.20 | 208,910 | -0.30(-0.32%) |
Apr 28, 2021 | 90.20 | 94.04 | 90.20 | 93.50 | 273,852 | +5.69(+6.48%) |
Apr 27, 2021 | 89.21 | 90.77 | 87.26 | 87.81 | 135,380 | -1.83(-2.04%) |
Apr 26, 2021 | 90.10 | 90.34 | 88.18 | 89.64 | 114,592 | +1.36(+1.54%) |
Apr 23, 2021 | 88.87 | 89.83 | 86.68 | 88.27 | 110,485 | +0.70(+0.80%) |
Apr 22, 2021 | 88.28 | 88.56 | 86.11 | 87.58 | 115,116 | +1.38(+1.60%) |
Apr 21, 2021 | 84.77 | 86.57 | 83.25 | 86.19 | 56,136 | +0.60(+0.71%) |
Apr 20, 2021 | 87.61 | 88.02 | 85.06 | 85.59 | 124,231 | -1.29(-1.49%) |
Apr 19, 2021 | 85.18 | 88.92 | 84.94 | 86.89 | 266,986 | +0.92(+1.07%) |
Apr 16, 2021 | 83.24 | 86.89 | 82.50 | 85.96 | 207,755 | +1.68(+2.00%) |
Apr 15, 2021 | 85.27 | 85.71 | 83.61 | 84.28 | 247,781 | +1.82(+2.21%) |
Apr 14, 2021 | 79.73 | 83.30 | 79.73 | 82.46 | 150,013 | +3.04(+3.83%) |
Apr 13, 2021 | 77.63 | 81.43 | 77.44 | 79.42 | 190,283 | +0.69(+0.88%) |
Apr 12, 2021 | 80.67 | 80.86 | 77.68 | 78.73 | 142,992 | -0.34(-0.43%) |
Apr 09, 2021 | 80.09 | 80.81 | 78.41 | 79.06 | 212,508 | -3.58(-4.33%) |
Apr 08, 2021 | 81.97 | 84.01 | 80.58 | 82.64 | 216,633 | +2.81(+3.52%) |
Apr 07, 2021 | 81.63 | 82.96 | 79.28 | 79.83 | 258,016 | -0.87(-1.08%) |
Apr 06, 2021 | 79.91 | 82.46 | 79.43 | 80.70 | 282,332 | +1.86(+2.36%) |
Apr 05, 2021 | 78.85 | 79.43 | 77.95 | 78.84 | 262,432 | +4.06(+5.43%) |
Apr 01, 2021 | 77.94 | 78.23 | 74.53 | 74.77 | 264,215 | -3.86(-4.91%) |
Mar 31, 2021 | 75.56 | 79.16 | 75.34 | 78.64 | 292,648 | +3.15(+4.17%) |
Mar 30, 2021 | 73.67 | 76.35 | 73.15 | 75.49 | 160,329 | +1.66(+2.25%) |
Mar 29, 2021 | 72.26 | 74.53 | 71.30 | 73.83 | 129,110 | -0.22(-0.30%) |
Mar 26, 2021 | 75.22 | 75.95 | 71.51 | 74.05 | 195,930 | +0.03(+0.05%) |
Mar 25, 2021 | 72.28 | 74.91 | 71.74 | 74.02 | 238,976 | +1.30(+1.79%) |
Mar 24, 2021 | 78.01 | 79.36 | 72.68 | 72.71 | 301,806 | -5.10(-6.55%) |
Mar 23, 2021 | 79.22 | 82.02 | 76.89 | 77.81 | 217,314 | -2.35(-2.93%) |
Mar 22, 2021 | 79.93 | 81.08 | 77.46 | 80.16 | 297,848 | -2.45(-2.97%) |
Mar 19, 2021 | 80.42 | 83.79 | 79.16 | 82.61 | 332,501 | +3.80(+4.83%) |
Mar 18, 2021 | 80.11 | 82.68 | 78.25 | 78.80 | 322,952 | -1.84(-2.28%) |
Mar 17, 2021 | 75.21 | 81.55 | 74.91 | 80.64 | 259,393 | +4.13(+5.40%) |
Mar 16, 2021 | 78.26 | 78.85 | 75.53 | 76.51 | 288,790 | -0.48(-0.63%) |
Mar 15, 2021 | 76.16 | 77.68 | 75.28 | 76.99 | 300,321 | -1.30(-1.66%) |
Mar 12, 2021 | 77.55 | 78.51 | 76.63 | 78.29 | 122,891 | -1.64(-2.05%) |
Mar 11, 2021 | 77.34 | 80.61 | 76.18 | 79.93 | 205,132 | +6.07(+8.22%) |
Mar 10, 2021 | 71.82 | 74.68 | 69.22 | 73.86 | 457,147 | +4.67(+6.76%) |
Mar 09, 2021 | 68.07 | 71.78 | 66.49 | 69.19 | 371,520 | +0.73(+1.07%) |
Mar 08, 2021 | 74.81 | 75.97 | 67.93 | 68.45 | 306,840 | -9.09(-11.72%) |
Mar 05, 2021 | 77.25 | 78.04 | 74.35 | 77.54 | 206,248 | +3.13(+4.21%) |
Mar 04, 2021 | 77.63 | 80.00 | 72.93 | 74.41 | 540,483 | +0.59(+0.79%) |
Mar 03, 2021 | 69.87 | 77.45 | 65.87 | 73.83 | 714,184 | +0.71(+0.97%) |
Mar 02, 2021 | 68.80 | 74.92 | 67.46 | 73.12 | 363,949 | +0.93(+1.29%) |
Mar 01, 2021 | 75.04 | 76.53 | 72.14 | 72.19 | 138,084 | +0.01(+0.01%) |
Feb 26, 2021 | 79.98 | 79.98 | 72.18 | 72.18 | 317,893 | -5.38(-6.94%) |
Feb 25, 2021 | 85.78 | 86.51 | 76.88 | 77.56 | 334,314 | -8.66(-10.04%) |
Feb 24, 2021 | 84.44 | 86.44 | 83.73 | 86.22 | 222,778 | +1.88(+2.23%) |
Feb 23, 2021 | 82.05 | 85.27 | 80.30 | 84.34 | 338,293 | +4.10(+5.11%) |
Feb 22, 2021 | 77.91 | 83.66 | 77.64 | 80.24 | 744,018 | -11.27(-12.32%) |
Feb 19, 2021 | 90.78 | 93.58 | 90.08 | 91.52 | 133,904 | +0.48(+0.53%) |
Feb 18, 2021 | 92.83 | 93.39 | 89.46 | 91.03 | 166,298 | -2.68(-2.86%) |
Feb 17, 2021 | 93.53 | 94.60 | 91.41 | 93.72 | 91,924 | -0.66(-0.69%) |
Feb 16, 2021 | 94.88 | 97.04 | 92.73 | 94.37 | 103,859 | +1.00(+1.07%) |
Feb 12, 2021 | 91.00 | 94.62 | 90.80 | 93.37 | 52,054 | +0.43(+0.46%) |
Feb 11, 2021 | 94.57 | 95.61 | 91.52 | 92.94 | 116,290 | +1.28(+1.39%) |
Feb 10, 2021 | 91.91 | 93.03 | 90.00 | 91.66 | 146,373 | -1.50(-1.61%) |
Feb 09, 2021 | 90.47 | 94.51 | 89.71 | 93.16 | 117,234 | -1.16(-1.23%) |
Feb 08, 2021 | 93.77 | 97.52 | 92.97 | 94.32 | 174,749 | +0.14(+0.15%) |
Feb 05, 2021 | 94.02 | 96.55 | 93.21 | 94.18 | 160,106 | +3.49(+3.85%) |
Feb 04, 2021 | 93.28 | 93.67 | 90.24 | 90.69 | 126,285 | -2.84(-3.03%) |
Feb 03, 2021 | 94.15 | 95.39 | 91.78 | 93.53 | 122,209 | +2.04(+2.23%) |
Feb 02, 2021 | 93.25 | 94.02 | 90.21 | 91.48 | 192,697 | +3.73(+4.26%) |
Feb 01, 2021 | 87.26 | 88.77 | 84.63 | 87.75 | 157,075 | +3.63(+4.32%) |
Jan 29, 2021 | 86.69 | 87.48 | 83.51 | 84.12 | 225,261 | -6.58(-7.26%) |
Jan 28, 2021 | 88.94 | 91.85 | 88.03 | 90.70 | 152,034 | +3.19(+3.65%) |
Jan 27, 2021 | 89.44 | 91.57 | 86.10 | 87.51 | 158,553 | -2.89(-3.20%) |
Jan 26, 2021 | 92.30 | 93.81 | 89.98 | 90.40 | 215,114 | +4.43(+5.16%) |
Jan 25, 2021 | 87.84 | 88.10 | 83.92 | 85.96 | 265,161 | -2.83(-3.19%) |
Jan 22, 2021 | 89.41 | 90.23 | 86.59 | 88.79 | 250,303 | -4.85(-5.18%) |
Jan 21, 2021 | 97.48 | 97.48 | 91.49 | 93.64 | 252,805 | -3.73(-3.83%) |
Jan 20, 2021 | 99.83 | 100.22 | 96.09 | 97.36 | 203,818 | -0.16(-0.16%) |
Jan 19, 2021 | 99.80 | 99.80 | 95.72 | 97.52 | 243,691 | -1.22(-1.23%) |
Jan 15, 2021 | 101.72 | 103.41 | 98.51 | 98.74 | 280,330 | -9.17(-8.50%) |
Jan 14, 2021 | 103.86 | 109.17 | 103.08 | 107.91 | 242,199 | +6.42(+6.32%) |
Jan 13, 2021 | 102.69 | 103.17 | 99.30 | 101.49 | 269,679 | -3.78(-3.59%) |
Jan 12, 2021 | 98.29 | 105.51 | 97.83 | 105.27 | 299,330 | +8.46(+8.74%) |
Jan 11, 2021 | 98.76 | 100.00 | 96.16 | 96.80 | 232,004 | -6.67(-6.44%) |
Jan 08, 2021 | 103.95 | 105.23 | 100.06 | 103.47 | 173,322 | +2.75(+2.73%) |
Jan 07, 2021 | 100.09 | 100.93 | 97.56 | 100.72 | 132,303 | +2.80(+2.86%) |
Jan 06, 2021 | 96.47 | 102.64 | 95.46 | 97.92 | 167,464 | -0.79(-0.80%) |
Jan 05, 2021 | 93.16 | 99.97 | 93.05 | 98.71 | 170,995 | +1.12(+1.15%) |
Jan 04, 2021 | 103.64 | 104.79 | 96.55 | 97.59 | 168,679 | -2.55(-2.55%) |
Dec 31, 2020 | 100.14 | 100.14 | 100.14 | 91,406 | -0.96(-0.95%) | |
Dec 30, 2020 | 101.09 | 103.15 | 100.74 | 101.10 | 91,406 | +0.05(+0.05%) |
Dec 29, 2020 | 101.87 | 102.41 | 99.80 | 101.05 | 99,896 | +1.81(+1.83%) |
Dec 28, 2020 | 99.08 | 99.46 | 96.17 | 99.24 | 156,158 | -0.55(-0.55%) |
Dec 24, 2020 | 98.65 | 99.88 | 97.50 | 99.79 | 39,417 | +1.42(+1.45%) |
Dec 23, 2020 | 99.21 | 100.14 | 98.15 | 98.37 | 77,631 | +0.42(+0.43%) |
Dec 22, 2020 | 97.99 | 99.72 | 96.27 | 97.94 | 100,953 | -0.19(-0.19%) |
Dec 21, 2020 | 97.19 | 100.81 | 96.52 | 98.13 | 320,005 | -6.03(-5.79%) |
Dec 18, 2020 | 104.58 | 105.79 | 102.63 | 104.16 | 108,589 | -0.63(-0.60%) |
Dec 17, 2020 | 105.60 | 106.66 | 103.36 | 104.79 | 149,611 | +1.82(+1.77%) |
Dec 16, 2020 | 99.64 | 103.49 | 97.28 | 102.97 | 181,491 | +2.56(+2.55%) |
Dec 15, 2020 | 98.45 | 100.62 | 97.19 | 100.40 | 106,068 | +4.06(+4.21%) |
Dec 14, 2020 | 99.49 | 100.03 | 95.47 | 96.34 | 186,726 | -3.04(-3.06%) |
Dec 11, 2020 | 98.09 | 100.24 | 96.69 | 99.38 | 156,257 | -1.51(-1.50%) |
Dec 10, 2020 | 93.10 | 101.18 | 93.10 | 100.89 | 218,167 | +8.95(+9.73%) |
Dec 09, 2020 | 95.64 | 95.64 | 90.31 | 91.95 | 137,132 | -2.94(-3.10%) |
Dec 08, 2020 | 95.30 | 97.49 | 93.30 | 94.89 | 112,605 | +0.40(+0.42%) |
Dec 07, 2020 | 95.64 | 98.26 | 92.41 | 94.49 | 267,077 | +0.06(+0.06%) |
Dec 04, 2020 | 92.50 | 95.14 | 92.03 | 94.43 | 196,601 | +3.31(+3.63%) |
Dec 03, 2020 | 91.07 | 94.08 | 89.94 | 91.12 | 250,751 | +3.20(+3.64%) |
Dec 02, 2020 | 85.93 | 88.94 | 85.63 | 87.92 | 131,510 | -0.06(-0.07%) |
Dec 01, 2020 | 84.29 | 88.59 | 84.29 | 87.98 | 253,220 | +7.69(+9.58%) |
Nov 30, 2020 | 83.60 | 84.30 | 79.35 | 80.29 | 159,199 | -3.57(-4.26%) |
Nov 27, 2020 | 82.65 | 85.27 | 82.61 | 83.86 | 99,056 | +0.40(+0.48%) |
Nov 25, 2020 | 81.71 | 84.17 | 81.44 | 83.46 | 154,978 | +2.37(+2.92%) |
Nov 24, 2020 | 78.79 | 81.54 | 78.57 | 81.09 | 225,511 | +5.18(+6.82%) |
Nov 23, 2020 | 77.03 | 77.06 | 74.70 | 75.91 | 219,657 | +0.64(+0.86%) |
Nov 20, 2020 | 76.69 | 77.50 | 74.86 | 75.27 | 269,265 | -3.41(-4.34%) |
Nov 19, 2020 | 76.93 | 79.12 | 76.55 | 78.68 | 250,370 | +2.29(+2.99%) |
Nov 18, 2020 | 79.01 | 79.99 | 76.17 | 76.40 | 321,543 | -2.87(-3.62%) |
Nov 17, 2020 | 75.23 | 79.99 | 75.00 | 79.27 | 364,202 | +4.28(+5.71%) |
Nov 16, 2020 | 74.71 | 75.12 | 72.74 | 74.98 | 182,836 | +3.49(+4.88%) |
Nov 13, 2020 | 68.81 | 71.83 | 68.55 | 71.49 | 131,842 | +2.44(+3.54%) |
Nov 12, 2020 | 72.82 | 72.82 | 67.72 | 69.05 | 214,827 | -4.57(-6.20%) |
Nov 11, 2020 | 73.79 | 74.83 | 72.88 | 73.62 | 120,578 | -0.17(-0.23%) |
Nov 10, 2020 | 73.43 | 76.34 | 73.29 | 73.79 | 200,948 | +1.62(+2.24%) |
Nov 09, 2020 | 76.24 | 77.02 | 71.39 | 72.17 | 350,956 | +3.10(+4.50%) |
Nov 06, 2020 | 65.28 | 69.57 | 64.77 | 69.07 | 212,877 | +3.88(+5.95%) |
Nov 05, 2020 | 63.52 | 65.67 | 62.65 | 65.19 | 319,815 | +6.12(+10.35%) |
Nov 04, 2020 | 57.11 | 60.16 | 56.54 | 59.07 | 270,287 | +3.51(+6.32%) |
Nov 03, 2020 | 56.81 | 57.08 | 54.34 | 55.56 | 220,378 | +1.48(+2.74%) |
Nov 02, 2020 | 54.29 | 55.00 | 53.31 | 54.08 | 115,051 | +0.88(+1.65%) |
Oct 30, 2020 | 54.52 | 54.76 | 52.25 | 53.21 | 244,385 | -2.33(-4.20%) |
Oct 29, 2020 | 52.71 | 56.14 | 51.93 | 55.54 | 390,892 | +1.16(+2.14%) |
Oct 28, 2020 | 57.48 | 57.83 | 54.25 | 54.38 | 349,352 | -6.66(-10.91%) |
Oct 27, 2020 | 64.04 | 64.04 | 60.75 | 61.03 | 191,326 | -3.47(-5.37%) |
Oct 26, 2020 | 64.51 | 65.35 | 62.49 | 64.50 | 244,546 | +0.11(+0.17%) |
Oct 23, 2020 | 66.01 | 66.02 | 64.14 | 64.39 | 211,366 | -1.44(-2.19%) |
Oct 22, 2020 | 64.10 | 66.48 | 64.00 | 65.83 | 226,450 | +2.20(+3.46%) |
Oct 21, 2020 | 63.32 | 66.13 | 63.25 | 63.63 | 275,415 | -0.21(-0.34%) |
Oct 20, 2020 | 63.40 | 65.50 | 63.17 | 63.85 | 291,218 | +2.30(+3.73%) |
Oct 19, 2020 | 61.77 | 63.91 | 61.38 | 61.55 | 247,441 | +0.90(+1.49%) |
Oct 16, 2020 | 61.70 | 62.03 | 60.43 | 60.65 | 204,041 | -1.29(-2.08%) |
Oct 15, 2020 | 60.48 | 63.06 | 60.45 | 61.94 | 210,871 | -0.76(-1.21%) |
Oct 14, 2020 | 63.35 | 64.19 | 62.37 | 62.69 | 246,888 | +0.27(+0.43%) |
Oct 13, 2020 | 61.40 | 63.36 | 59.92 | 62.43 | 346,667 | -1.20(-1.88%) |
Oct 12, 2020 | 63.14 | 63.86 | 62.24 | 63.62 | 191,687 | +1.49(+2.39%) |
Oct 09, 2020 | 61.79 | 63.76 | 61.11 | 62.13 | 325,537 | +1.15(+1.89%) |
Oct 08, 2020 | 57.89 | 61.46 | 57.54 | 60.98 | 332,589 | +3.23(+5.58%) |
Oct 07, 2020 | 58.98 | 59.50 | 56.66 | 57.76 | 310,444 | -0.36(-0.62%) |
Oct 06, 2020 | 61.12 | 62.66 | 57.35 | 58.12 | 520,198 | -1.38(-2.33%) |
Oct 05, 2020 | 56.05 | 60.01 | 55.56 | 59.50 | 385,361 | +4.74(+8.65%) |
Oct 02, 2020 | 56.05 | 58.35 | 54.74 | 54.76 | 361,346 | -2.15(-3.78%) |
Oct 01, 2020 | 55.96 | 57.06 | 54.58 | 56.91 | 424,235 | +0.16(+0.29%) |
Sep 30, 2020 | 55.65 | 57.77 | 55.65 | 56.75 | 295,545 | +1.80(+3.27%) |
Sep 29, 2020 | 55.51 | 57.86 | 54.74 | 54.95 | 618,782 | -1.29(-2.29%) |
Sep 28, 2020 | 62.66 | 63.08 | 55.21 | 56.24 | 683,531 | -4.82(-7.89%) |
Sep 25, 2020 | 59.06 | 61.16 | 58.49 | 61.06 | 429,360 | -0.68(-1.10%) |
Sep 24, 2020 | 59.34 | 63.44 | 58.26 | 61.74 | 500,006 | +3.05(+5.20%) |
Sep 23, 2020 | 61.90 | 62.49 | 58.44 | 58.69 | 446,535 | -4.56(-7.21%) |
Sep 22, 2020 | 64.94 | 65.50 | 61.98 | 63.24 | 299,619 | -1.14(-1.78%) |
Sep 21, 2020 | 62.97 | 64.98 | 60.98 | 64.39 | 465,107 | -2.11(-3.17%) |
Sep 18, 2020 | 71.38 | 71.38 | 66.35 | 66.50 | 839,536 | -6.53(-8.94%) |
Sep 17, 2020 | 69.28 | 73.14 | 69.24 | 73.02 | 251,559 | +1.17(+1.63%) |
Sep 16, 2020 | 72.09 | 73.87 | 71.37 | 71.85 | 216,625 | +0.14(+0.19%) |
Sep 15, 2020 | 72.43 | 72.98 | 70.74 | 71.72 | 278,793 | -0.44(-0.61%) |
Sep 14, 2020 | 70.23 | 72.71 | 69.13 | 72.16 | 346,223 | +4.27(+6.30%) |
Sep 11, 2020 | 70.19 | 70.89 | 67.18 | 67.88 | 360,067 | -0.77(-1.12%) |
Sep 10, 2020 | 73.11 | 74.23 | 68.48 | 68.65 | 290,765 | -4.61(-6.29%) |
Sep 09, 2020 | 73.26 | 73.79 | 71.97 | 73.26 | 297,868 | +4.01(+5.79%) |
Sep 08, 2020 | 68.65 | 71.50 | 67.61 | 69.25 | 376,914 | -3.90(-5.33%) |
Sep 04, 2020 | 73.40 | 74.68 | 69.54 | 73.14 | 322,979 | +0.15(+0.20%) |
Sep 03, 2020 | 74.03 | 76.57 | 71.03 | 73.00 | 546,976 | +0.19(+0.26%) |
Sep 02, 2020 | 72.83 | 72.88 | 70.81 | 72.81 | 336,892 | +0.47(+0.65%) |