Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 76.00 | 77.93 | 75.64 | 77.40 | 617,408 | +0.54(+0.70%) |
Jul 29, 2021 | 78.50 | 79.28 | 76.68 | 76.86 | 646,313 | -1.63(-2.08%) |
Jul 28, 2021 | 78.05 | 78.95 | 77.65 | 78.49 | 974,756 | +0.61(+0.78%) |
Jul 27, 2021 | 81.00 | 81.77 | 77.80 | 77.88 | 960,261 | -3.24(-3.99%) |
Jul 26, 2021 | 81.14 | 83.34 | 80.90 | 81.12 | 779,093 | -0.67(-0.82%) |
Jul 23, 2021 | 80.82 | 82.94 | 80.00 | 81.79 | 725,057 | +0.90(+1.11%) |
Jul 22, 2021 | 80.75 | 81.53 | 80.00 | 80.89 | 554,941 | +0.53(+0.66%) |
Jul 21, 2021 | 79.38 | 81.06 | 78.82 | 80.36 | 633,137 | +0.47(+0.59%) |
Jul 20, 2021 | 77.00 | 80.94 | 76.55 | 79.89 | 1,218,894 | +3.89(+5.12%) |
Jul 19, 2021 | 76.02 | 76.52 | 74.65 | 76.00 | 1,273,797 | -1.05(-1.36%) |
Jul 16, 2021 | 77.71 | 78.38 | 76.93 | 77.05 | 620,605 | +0.20(+0.26%) |
Jul 15, 2021 | 77.99 | 78.61 | 76.04 | 76.85 | 986,587 | -1.35(-1.73%) |
Jul 14, 2021 | 80.55 | 80.77 | 78.16 | 78.20 | 537,704 | -1.81(-2.26%) |
Jul 13, 2021 | 80.06 | 81.88 | 79.70 | 80.01 | 781,815 | +0.15(+0.19%) |
Jul 12, 2021 | 83.93 | 84.90 | 78.70 | 79.86 | 2,002,310 | -3.81(-4.55%) |
Jul 09, 2021 | 82.82 | 83.77 | 81.74 | 83.67 | 439,152 | +0.83(+1.00%) |
Jul 08, 2021 | 82.56 | 83.47 | 81.30 | 82.84 | 577,679 | -1.03(-1.23%) |
Jul 07, 2021 | 86.09 | 86.12 | 83.66 | 83.87 | 846,478 | -1.20(-1.41%) |
Jul 06, 2021 | 84.54 | 87.00 | 84.10 | 85.07 | 858,374 | +1.17(+1.39%) |
Jul 02, 2021 | 83.86 | 84.39 | 83.01 | 83.90 | 677,137 | +0.31(+0.37%) |
Jul 01, 2021 | 85.87 | 86.30 | 83.54 | 83.59 | 906,862 | -2.43(-2.82%) |
Jun 30, 2021 | 87.05 | 87.80 | 85.93 | 86.02 | 689,490 | -1.03(-1.18%) |
Jun 29, 2021 | 89.00 | 89.06 | 86.75 | 87.05 | 798,282 | -2.14(-2.40%) |
Jun 28, 2021 | 90.25 | 90.57 | 88.61 | 89.19 | 634,347 | -0.22(-0.25%) |
Jun 25, 2021 | 88.90 | 90.11 | 87.65 | 89.41 | 1,229,480 | +0.77(+0.87%) |
Jun 24, 2021 | 88.38 | 89.86 | 87.80 | 88.64 | 552,168 | +0.74(+0.84%) |
Jun 23, 2021 | 87.17 | 88.56 | 87.17 | 87.90 | 726,324 | +0.56(+0.64%) |
Jun 22, 2021 | 85.90 | 89.25 | 85.52 | 87.34 | 1,248,649 | +1.64(+1.91%) |
Jun 21, 2021 | 84.85 | 85.98 | 82.97 | 85.70 | 720,185 | +0.18(+0.21%) |
Jun 18, 2021 | 84.87 | 85.74 | 84.18 | 85.52 | 895,644 | +0.46(+0.54%) |
Jun 17, 2021 | 81.14 | 85.62 | 81.14 | 85.06 | 976,622 | +2.34(+2.83%) |
Jun 16, 2021 | 82.43 | 83.86 | 81.06 | 82.72 | 720,719 | +0.35(+0.42%) |
Jun 15, 2021 | 84.41 | 85.48 | 81.82 | 82.37 | 945,635 | -2.05(-2.43%) |
Jun 14, 2021 | 83.00 | 85.99 | 82.85 | 84.42 | 1,219,388 | +2.16(+2.63%) |
Jun 11, 2021 | 82.12 | 82.50 | 80.88 | 82.26 | 1,303,595 | +0.11(+0.13%) |
Jun 10, 2021 | 78.86 | 82.36 | 78.20 | 82.15 | 1,269,514 | +3.34(+4.24%) |
Jun 09, 2021 | 78.74 | 80.99 | 78.60 | 78.81 | 1,212,288 | +1.08(+1.39%) |
Jun 08, 2021 | 77.79 | 78.98 | 76.80 | 77.73 | 592,786 | +0.55(+0.71%) |
Jun 07, 2021 | 76.36 | 77.90 | 75.71 | 77.18 | 634,708 | +0.50(+0.65%) |
Jun 04, 2021 | 76.39 | 77.62 | 76.31 | 76.68 | 521,439 | +0.59(+0.78%) |
Jun 03, 2021 | 77.34 | 77.70 | 75.99 | 76.09 | 723,837 | -1.92(-2.46%) |
Jun 02, 2021 | 76.67 | 78.19 | 76.55 | 78.01 | 614,493 | +1.25(+1.63%) |
Jun 01, 2021 | 78.06 | 78.98 | 76.63 | 76.76 | 841,517 | -1.01(-1.30%) |
May 28, 2021 | 77.47 | 79.11 | 77.15 | 77.77 | 735,144 | +0.79(+1.03%) |
May 27, 2021 | 77.90 | 77.91 | 76.01 | 76.98 | 1,482,812 | -1.86(-2.36%) |
May 26, 2021 | 76.02 | 79.05 | 75.90 | 78.84 | 1,291,551 | +3.69(+4.91%) |
May 25, 2021 | 76.65 | 77.00 | 74.94 | 75.15 | 933,410 | -0.98(-1.29%) |
May 24, 2021 | 75.96 | 77.95 | 75.65 | 76.13 | 1,056,471 | +0.58(+0.77%) |
May 21, 2021 | 76.53 | 76.83 | 75.20 | 75.55 | 807,822 | -0.53(-0.70%) |
May 20, 2021 | 76.15 | 77.32 | 75.35 | 76.08 | 1,188,755 | +0.97(+1.29%) |
May 19, 2021 | 74.00 | 75.58 | 73.32 | 75.11 | 1,245,760 | -1.30(-1.70%) |
May 18, 2021 | 77.10 | 78.94 | 76.16 | 76.41 | 1,397,763 | -0.67(-0.87%) |
May 17, 2021 | 76.62 | 77.63 | 75.19 | 77.08 | 878,345 | +0.02(+0.03%) |
May 14, 2021 | 75.46 | 77.69 | 74.21 | 77.06 | 829,258 | +2.15(+2.87%) |
May 13, 2021 | 78.98 | 79.50 | 74.27 | 74.91 | 1,666,189 | -3.26(-4.17%) |
May 12, 2021 | 79.00 | 79.48 | 77.75 | 78.17 | 1,106,480 | -2.63(-3.25%) |
May 11, 2021 | 76.12 | 81.51 | 75.69 | 80.80 | 1,339,195 | +2.23(+2.84%) |
May 10, 2021 | 77.29 | 79.50 | 76.21 | 78.57 | 1,137,345 | +0.61(+0.78%) |
May 07, 2021 | 78.99 | 81.25 | 77.46 | 77.96 | 900,251 | +0.24(+0.31%) |
May 06, 2021 | 78.53 | 79.04 | 75.18 | 77.72 | 1,621,888 | -1.35(-1.71%) |
May 05, 2021 | 83.19 | 84.49 | 78.90 | 79.07 | 2,950,788 | +2.68(+3.51%) |
May 04, 2021 | 78.42 | 78.58 | 74.72 | 76.39 | 3,030,404 | -2.72(-3.44%) |
May 03, 2021 | 81.98 | 82.09 | 79.01 | 79.11 | 1,116,177 | -2.64(-3.23%) |
Apr 30, 2021 | 82.50 | 83.87 | 81.17 | 81.75 | 805,300 | -1.28(-1.54%) |
Apr 29, 2021 | 85.76 | 85.76 | 82.00 | 83.03 | 768,803 | -2.20(-2.58%) |
Apr 28, 2021 | 85.96 | 86.71 | 85.15 | 85.23 | 520,664 | -1.22(-1.41%) |
Apr 27, 2021 | 87.49 | 88.41 | 85.85 | 86.45 | 471,595 | -1.06(-1.21%) |
Apr 26, 2021 | 85.96 | 87.90 | 85.63 | 87.51 | 630,904 | +2.18(+2.55%) |
Apr 23, 2021 | 85.04 | 86.50 | 84.68 | 85.33 | 778,000 | +0.79(+0.93%) |
Apr 22, 2021 | 84.27 | 87.20 | 84.07 | 84.54 | 1,025,168 | +0.86(+1.03%) |
Apr 21, 2021 | 80.65 | 83.71 | 79.95 | 83.68 | 708,815 | +3.03(+3.76%) |
Apr 20, 2021 | 82.72 | 83.97 | 79.90 | 80.65 | 1,009,573 | -1.84(-2.23%) |
Apr 19, 2021 | 85.00 | 86.00 | 82.16 | 82.49 | 983,954 | -3.32(-3.87%) |
Apr 16, 2021 | 86.95 | 87.13 | 84.71 | 85.81 | 635,500 | -1.49(-1.71%) |
Apr 15, 2021 | 86.82 | 88.32 | 86.23 | 87.30 | 748,375 | +1.06(+1.23%) |
Apr 14, 2021 | 88.00 | 89.36 | 85.94 | 86.24 | 1,012,401 | -1.34(-1.53%) |
Apr 13, 2021 | 86.68 | 87.94 | 86.21 | 87.58 | 832,038 | +1.67(+1.94%) |
Apr 12, 2021 | 84.10 | 86.15 | 84.10 | 85.91 | 728,217 | +0.45(+0.53%) |
Apr 09, 2021 | 84.09 | 85.58 | 82.54 | 85.46 | 1,196,300 | +0.83(+0.98%) |
Apr 08, 2021 | 84.99 | 87.51 | 84.57 | 84.63 | 958,886 | +0.63(+0.75%) |
Apr 07, 2021 | 85.50 | 85.73 | 83.71 | 84.00 | 820,917 | -1.49(-1.74%) |
Apr 06, 2021 | 84.01 | 86.62 | 83.67 | 85.49 | 1,255,148 | +1.14(+1.35%) |
Apr 05, 2021 | 85.42 | 85.88 | 83.61 | 84.35 | 754,474 | -0.29(-0.34%) |
Apr 01, 2021 | 84.75 | 86.83 | 83.76 | 84.64 | 1,868,800 | +1.68(+2.03%) |
Mar 31, 2021 | 80.70 | 83.72 | 80.40 | 82.96 | 1,658,775 | +3.50(+4.40%) |
Mar 30, 2021 | 78.00 | 79.63 | 77.05 | 79.46 | 1,415,354 | -0.28(-0.35%) |
Mar 29, 2021 | 82.22 | 82.62 | 78.59 | 79.74 | 1,426,604 | -2.58(-3.13%) |
Mar 26, 2021 | 82.59 | 83.70 | 79.71 | 82.32 | 1,617,900 | +0.32(+0.39%) |
Mar 25, 2021 | 81.78 | 82.94 | 80.08 | 82.00 | 1,286,780 | -1.81(-2.16%) |
Mar 24, 2021 | 86.20 | 86.76 | 83.80 | 83.81 | 1,562,201 | -2.42(-2.81%) |
Mar 23, 2021 | 85.01 | 86.57 | 84.20 | 86.23 | 1,307,234 | +1.30(+1.53%) |
Mar 22, 2021 | 83.80 | 86.10 | 83.75 | 84.93 | 971,897 | +1.70(+2.04%) |
Mar 19, 2021 | 82.21 | 83.52 | 81.02 | 83.23 | 1,241,100 | +1.25(+1.52%) |
Mar 18, 2021 | 83.96 | 84.22 | 81.59 | 81.98 | 1,569,153 | -3.73(-4.35%) |
Mar 17, 2021 | 83.06 | 86.36 | 82.10 | 85.71 | 1,663,299 | +1.40(+1.66%) |
Mar 16, 2021 | 87.55 | 88.54 | 83.60 | 84.31 | 1,990,236 | -2.00(-2.32%) |
Mar 15, 2021 | 86.70 | 86.88 | 85.41 | 86.31 | 1,779,740 | +0.60(+0.70%) |
Mar 12, 2021 | 86.72 | 87.40 | 84.72 | 85.71 | 1,505,000 | -2.68(-3.03%) |
Mar 11, 2021 | 87.98 | 89.69 | 87.47 | 88.39 | 1,526,169 | +2.84(+3.32%) |
Mar 10, 2021 | 90.74 | 90.79 | 84.45 | 85.55 | 1,772,859 | -3.22(-3.63%) |
Mar 09, 2021 | 85.10 | 89.26 | 84.00 | 88.77 | 3,138,669 | +6.88(+8.40%) |
Mar 08, 2021 | 86.39 | 87.29 | 81.75 | 81.89 | 2,066,049 | -1.25(-1.50%) |
Mar 05, 2021 | 86.08 | 86.46 | 78.73 | 83.14 | 3,522,300 | -2.47(-2.89%) |
Mar 04, 2021 | 87.88 | 90.00 | 84.28 | 85.61 | 2,317,221 | -2.19(-2.49%) |
Mar 03, 2021 | 93.21 | 93.65 | 87.05 | 87.80 | 2,045,632 | -5.34(-5.73%) |
Mar 02, 2021 | 97.00 | 97.22 | 92.62 | 93.14 | 2,847,561 | -3.04(-3.16%) |
Mar 01, 2021 | 97.39 | 98.62 | 95.70 | 96.18 | 1,733,838 | +0.58(+0.61%) |
Feb 26, 2021 | 97.87 | 98.99 | 93.64 | 95.60 | 1,870,100 | -1.22(-1.26%) |
Feb 25, 2021 | 101.66 | 103.00 | 96.12 | 96.82 | 1,942,378 | -4.87(-4.79%) |
Feb 24, 2021 | 102.93 | 103.10 | 99.40 | 101.69 | 2,279,307 | -0.74(-0.72%) |
Feb 23, 2021 | 102.55 | 103.90 | 98.13 | 102.43 | 2,579,204 | -3.08(-2.92%) |
Feb 22, 2021 | 108.63 | 109.32 | 104.55 | 105.51 | 2,755,547 | -6.90(-6.14%) |
Feb 19, 2021 | 112.60 | 113.00 | 110.33 | 112.41 | 1,199,300 | +0.79(+0.71%) |
Feb 18, 2021 | 110.22 | 112.17 | 109.23 | 111.62 | 1,622,543 | -0.11(-0.10%) |
Feb 17, 2021 | 114.14 | 114.41 | 110.51 | 111.73 | 2,414,241 | -3.35(-2.91%) |
Feb 16, 2021 | 119.75 | 119.76 | 114.03 | 115.08 | 1,861,760 | -3.15(-2.66%) |
Feb 12, 2021 | 117.63 | 119.28 | 114.39 | 118.23 | 1,620,300 | +1.29(+1.10%) |
Feb 11, 2021 | 117.71 | 118.08 | 115.27 | 116.94 | 2,226,165 | +0.58(+0.50%) |
Feb 10, 2021 | 123.00 | 124.50 | 115.56 | 116.36 | 7,876,948 | -22.30(-16.08%) |
Feb 09, 2021 | 135.60 | 140.36 | 134.31 | 138.66 | 2,026,173 | +2.67(+1.96%) |
Feb 08, 2021 | 134.12 | 138.85 | 134.12 | 135.99 | 1,596,303 | +2.69(+2.02%) |
Feb 05, 2021 | 132.00 | 134.39 | 130.62 | 133.30 | 917,800 | +1.98(+1.51%) |
Feb 04, 2021 | 129.49 | 131.57 | 128.09 | 131.32 | 734,842 | +2.64(+2.05%) |
Feb 03, 2021 | 129.37 | 130.00 | 126.90 | 128.68 | 781,240 | -0.83(-0.64%) |
Feb 02, 2021 | 126.50 | 129.83 | 124.34 | 129.51 | 1,033,121 | +2.87(+2.27%) |
Feb 01, 2021 | 126.68 | 128.75 | 123.85 | 126.64 | 689,755 | +0.59(+0.47%) |
Jan 29, 2021 | 125.40 | 128.28 | 124.03 | 126.05 | 1,065,100 | +0.08(+0.06%) |
Jan 28, 2021 | 124.31 | 127.85 | 123.53 | 125.97 | 1,095,824 | +1.07(+0.86%) |
Jan 27, 2021 | 120.26 | 125.84 | 116.41 | 124.90 | 1,356,716 | +2.40(+1.96%) |
Jan 26, 2021 | 122.96 | 124.88 | 121.76 | 122.50 | 769,448 | -0.35(-0.28%) |
Jan 25, 2021 | 127.00 | 129.11 | 120.51 | 122.85 | 913,352 | -2.98(-2.37%) |
Jan 22, 2021 | 124.39 | 126.65 | 123.79 | 125.83 | 564,700 | +1.83(+1.48%) |
Jan 21, 2021 | 125.60 | 125.60 | 122.75 | 124.00 | 651,772 | -1.28(-1.02%) |
Jan 20, 2021 | 127.71 | 127.71 | 124.61 | 125.28 | 1,057,171 | +0.84(+0.68%) |
Jan 19, 2021 | 121.17 | 125.75 | 119.06 | 124.44 | 1,351,600 | +3.79(+3.14%) |
Jan 15, 2021 | 123.30 | 125.80 | 119.65 | 120.65 | 1,146,600 | -2.75(-2.23%) |
Jan 14, 2021 | 120.00 | 128.57 | 119.44 | 123.40 | 2,668,782 | +8.19(+7.11%) |
Jan 13, 2021 | 114.25 | 115.92 | 112.73 | 115.21 | 958,130 | +0.87(+0.76%) |
Jan 12, 2021 | 114.00 | 115.74 | 111.84 | 114.34 | 1,095,349 | +0.98(+0.86%) |
Jan 11, 2021 | 115.20 | 115.20 | 112.40 | 113.36 | 1,132,113 | -3.14(-2.70%) |
Jan 08, 2021 | 117.52 | 119.79 | 116.01 | 116.50 | 1,175,600 | +0.10(+0.09%) |
Jan 07, 2021 | 110.26 | 117.00 | 110.26 | 116.40 | 1,521,043 | +7.17(+6.56%) |
Jan 06, 2021 | 112.00 | 112.04 | 109.07 | 109.23 | 1,758,654 | -3.61(-3.20%) |
Jan 05, 2021 | 111.00 | 114.04 | 110.11 | 112.84 | 1,791,987 | +1.68(+1.51%) |
Jan 04, 2021 | 112.22 | 115.06 | 109.52 | 111.16 | 4,291,403 | -10.63(-8.73%) |
Dec 31, 2020 | 121.79 | 121.79 | 121.79 | 732,423 | -2.03(-1.64%) | |
Dec 30, 2020 | 123.04 | 124.55 | 122.53 | 123.82 | 732,423 | +1.49(+1.22%) |
Dec 29, 2020 | 126.79 | 127.25 | 120.62 | 122.33 | 1,306,749 | -2.89(-2.31%) |
Dec 28, 2020 | 130.57 | 131.65 | 123.93 | 125.22 | 1,062,546 | -3.72(-2.89%) |
Dec 24, 2020 | 130.30 | 131.16 | 127.44 | 128.94 | 557,500 | -1.10(-0.85%) |
Dec 23, 2020 | 133.78 | 134.00 | 129.70 | 130.04 | 1,198,163 | -2.36(-1.78%) |
Dec 22, 2020 | 129.50 | 133.90 | 127.54 | 132.40 | 1,715,422 | +3.59(+2.79%) |
Dec 21, 2020 | 123.95 | 131.10 | 123.95 | 128.81 | 1,474,181 | +1.82(+1.43%) |
Dec 18, 2020 | 128.06 | 129.47 | 125.56 | 126.99 | 1,379,900 | -0.87(-0.68%) |
Dec 17, 2020 | 125.00 | 128.47 | 123.09 | 127.86 | 1,319,905 | +3.83(+3.09%) |
Dec 16, 2020 | 120.82 | 126.58 | 120.68 | 124.03 | 1,614,700 | +4.26(+3.56%) |
Dec 15, 2020 | 119.72 | 121.24 | 118.35 | 119.77 | 2,334,795 | +0.63(+0.53%) |
Dec 14, 2020 | 117.83 | 120.44 | 117.00 | 119.14 | 1,186,334 | +1.13(+0.96%) |
Dec 11, 2020 | 117.29 | 119.55 | 115.67 | 118.01 | 963,300 | +0.41(+0.35%) |
Dec 10, 2020 | 117.81 | 119.79 | 116.93 | 117.60 | 1,040,768 | -0.20(-0.17%) |
Dec 09, 2020 | 120.71 | 121.14 | 116.40 | 117.80 | 1,403,737 | -3.17(-2.62%) |
Dec 08, 2020 | 118.89 | 121.98 | 117.29 | 120.97 | 1,461,466 | +3.02(+2.56%) |
Dec 07, 2020 | 118.99 | 120.59 | 117.58 | 117.95 | 1,041,280 | -0.29(-0.25%) |
Dec 04, 2020 | 117.50 | 118.70 | 116.76 | 118.24 | 1,165,800 | +1.48(+1.27%) |
Dec 03, 2020 | 117.49 | 119.00 | 116.41 | 116.76 | 1,508,381 | -1.55(-1.31%) |
Dec 02, 2020 | 114.63 | 119.27 | 112.80 | 118.31 | 1,487,908 | +2.30(+1.98%) |
Dec 01, 2020 | 115.45 | 117.29 | 114.24 | 116.01 | 2,387,793 | -3.83(-3.20%) |
Nov 30, 2020 | 119.50 | 120.69 | 115.04 | 119.84 | 1,146,461 | +0.39(+0.33%) |
Nov 27, 2020 | 119.37 | 122.97 | 119.00 | 119.45 | 951,400 | +2.07(+1.76%) |
Nov 25, 2020 | 113.77 | 119.73 | 113.55 | 117.38 | 1,576,300 | +5.38(+4.80%) |
Nov 24, 2020 | 113.50 | 113.89 | 111.22 | 112.00 | 1,581,059 | -1.08(-0.96%) |
Nov 23, 2020 | 117.41 | 117.93 | 112.10 | 113.08 | 1,781,423 | -3.92(-3.35%) |
Nov 20, 2020 | 115.50 | 118.36 | 114.30 | 117.00 | 1,271,200 | +1.72(+1.49%) |
Nov 19, 2020 | 112.20 | 115.85 | 111.94 | 115.28 | 976,481 | +3.09(+2.75%) |
Nov 18, 2020 | 113.50 | 116.00 | 111.06 | 112.19 | 967,571 | -1.25(-1.10%) |
Nov 17, 2020 | 109.87 | 113.77 | 108.99 | 113.44 | 1,516,714 | +3.92(+3.58%) |
Nov 16, 2020 | 110.20 | 111.41 | 108.02 | 109.52 | 2,847,648 | -1.45(-1.31%) |
Nov 13, 2020 | 115.00 | 115.53 | 110.77 | 110.97 | 1,486,700 | -2.42(-2.13%) |
Nov 12, 2020 | 115.16 | 117.54 | 113.07 | 113.39 | 1,248,007 | -1.77(-1.54%) |
Nov 11, 2020 | 111.70 | 115.48 | 110.16 | 115.16 | 1,494,826 | +5.26(+4.79%) |
Nov 10, 2020 | 115.00 | 115.29 | 108.30 | 109.90 | 2,611,914 | -5.31(-4.61%) |
Nov 09, 2020 | 116.46 | 120.73 | 114.54 | 115.21 | 2,508,604 | -0.21(-0.18%) |
Nov 06, 2020 | 129.49 | 129.49 | 115.25 | 115.42 | 6,859,600 | -29.25(-20.22%) |
Nov 05, 2020 | 139.62 | 145.41 | 136.86 | 144.67 | 1,661,770 | +9.00(+6.63%) |
Nov 04, 2020 | 134.07 | 138.39 | 133.10 | 135.67 | 1,262,987 | +7.47(+5.83%) |
Nov 03, 2020 | 123.80 | 129.41 | 123.80 | 128.20 | 747,421 | +5.95(+4.87%) |
Nov 02, 2020 | 125.78 | 127.72 | 121.27 | 122.25 | 1,186,728 | -3.10(-2.47%) |
Oct 30, 2020 | 133.53 | 134.62 | 123.98 | 125.35 | 1,611,100 | -9.10(-6.77%) |
Oct 29, 2020 | 136.30 | 136.82 | 132.57 | 134.45 | 803,536 | -1.62(-1.19%) |
Oct 28, 2020 | 140.33 | 140.88 | 135.74 | 136.07 | 833,990 | -6.77(-4.74%) |
Oct 27, 2020 | 138.59 | 143.43 | 138.59 | 142.84 | 763,174 | +5.25(+3.82%) |
Oct 26, 2020 | 137.78 | 139.74 | 134.60 | 137.59 | 1,236,847 | -1.23(-0.89%) |
Oct 23, 2020 | 136.94 | 138.89 | 134.39 | 138.82 | 744,100 | +2.52(+1.85%) |
Oct 22, 2020 | 136.68 | 139.67 | 134.00 | 136.30 | 2,027,230 | -0.92(-0.67%) |
Oct 21, 2020 | 139.40 | 141.32 | 136.30 | 137.22 | 752,410 | -2.31(-1.66%) |
Oct 20, 2020 | 141.65 | 143.41 | 139.27 | 139.53 | 645,739 | -0.85(-0.61%) |
Oct 19, 2020 | 140.81 | 144.44 | 139.99 | 140.38 | 1,177,474 | +0.24(+0.17%) |
Oct 16, 2020 | 142.00 | 143.49 | 139.98 | 140.14 | 734,600 | +0.95(+0.68%) |
Oct 15, 2020 | 138.97 | 141.56 | 137.56 | 139.19 | 1,299,284 | -2.52(-1.78%) |
Oct 14, 2020 | 144.01 | 145.88 | 140.72 | 141.71 | 1,252,727 | -2.25(-1.56%) |
Oct 13, 2020 | 146.10 | 149.69 | 143.82 | 143.96 | 2,181,028 | -3.40(-2.31%) |
Oct 12, 2020 | 153.90 | 154.83 | 147.20 | 147.36 | 1,897,867 | -4.61(-3.03%) |
Oct 09, 2020 | 148.20 | 153.86 | 147.06 | 151.97 | 1,335,200 | +5.05(+3.44%) |
Oct 08, 2020 | 146.84 | 154.01 | 146.12 | 146.92 | 2,408,099 | +3.24(+2.26%) |
Oct 07, 2020 | 145.06 | 147.50 | 142.30 | 143.68 | 2,408,879 | -2.28(-1.56%) |
Oct 06, 2020 | 139.00 | 148.00 | 137.40 | 145.96 | 11,422,957 | +32.08(+28.17%) |
Oct 05, 2020 | 113.65 | 115.78 | 111.74 | 113.88 | 3,045,046 | +0.79(+0.70%) |
Oct 02, 2020 | 114.03 | 117.86 | 112.50 | 113.09 | 1,198,900 | -4.50(-3.83%) |
Oct 01, 2020 | 115.28 | 118.35 | 113.14 | 117.59 | 1,315,973 | +4.04(+3.56%) |
Sep 30, 2020 | 112.80 | 116.00 | 112.34 | 113.55 | 1,406,285 | -0.25(-0.22%) |
Sep 29, 2020 | 113.60 | 114.50 | 112.52 | 113.80 | 945,876 | +0.11(+0.10%) |
Sep 28, 2020 | 113.00 | 114.77 | 110.90 | 113.69 | 1,035,479 | +1.79(+1.60%) |
Sep 25, 2020 | 107.27 | 112.08 | 105.99 | 111.90 | 1,105,000 | +5.36(+5.03%) |
Sep 24, 2020 | 106.48 | 107.71 | 103.50 | 106.54 | 1,366,081 | +0.83(+0.79%) |
Sep 23, 2020 | 111.37 | 111.37 | 105.50 | 105.71 | 1,115,204 | -4.83(-4.37%) |
Sep 22, 2020 | 111.05 | 112.05 | 107.10 | 110.54 | 948,960 | +0.23(+0.21%) |
Sep 21, 2020 | 105.74 | 110.76 | 104.50 | 110.31 | 1,349,815 | +2.38(+2.21%) |
Sep 18, 2020 | 108.17 | 109.20 | 105.10 | 107.93 | 949,700 | +0.74(+0.69%) |
Sep 17, 2020 | 106.99 | 108.00 | 104.76 | 107.19 | 1,451,306 | -1.30(-1.20%) |
Sep 16, 2020 | 111.14 | 111.34 | 107.83 | 108.49 | 1,355,261 | -2.32(-2.09%) |
Sep 15, 2020 | 108.00 | 111.50 | 107.61 | 110.81 | 1,068,998 | +4.72(+4.45%) |
Sep 14, 2020 | 108.71 | 110.44 | 105.99 | 106.09 | 1,752,118 | -1.20(-1.12%) |
Sep 11, 2020 | 110.53 | 111.00 | 105.38 | 107.29 | 1,271,900 | -1.91(-1.75%) |
Sep 10, 2020 | 112.85 | 114.12 | 108.81 | 109.20 | 1,478,146 | -2.96(-2.64%) |
Sep 09, 2020 | 113.02 | 113.49 | 108.50 | 112.16 | 1,365,934 | +1.97(+1.79%) |
Sep 08, 2020 | 107.00 | 112.89 | 106.21 | 110.19 | 1,858,506 | -1.38(-1.24%) |
Sep 04, 2020 | 115.00 | 116.90 | 103.92 | 111.57 | 2,830,300 | -5.42(-4.63%) |
Sep 03, 2020 | 122.99 | 123.64 | 114.01 | 116.99 | 2,528,303 | -8.96(-7.11%) |
Sep 02, 2020 | 123.80 | 126.28 | 119.82 | 125.95 | 1,881,112 | +4.10(+3.36%) |
Sep 01, 2020 | 121.24 | 124.13 | 119.93 | 121.85 | 1,508,044 | +1.02(+0.84%) |
Aug 31, 2020 | 120.98 | 122.31 | 118.91 | 120.83 | 1,617,991 | -0.16(-0.13%) |
Aug 28, 2020 | 125.23 | 126.00 | 120.33 | 120.99 | 2,525,500 | -4.08(-3.26%) |
Aug 27, 2020 | 118.99 | 126.31 | 116.85 | 125.07 | 5,501,577 | +5.50(+4.60%) |
Aug 26, 2020 | 111.00 | 120.91 | 110.51 | 119.57 | 5,570,813 | +10.54(+9.67%) |
Aug 25, 2020 | 108.91 | 110.44 | 107.90 | 109.03 | 1,877,195 | -0.93(-0.85%) |
Aug 24, 2020 | 112.00 | 112.54 | 108.53 | 109.96 | 3,931,500 | -1.86(-1.66%) |
Aug 21, 2020 | 113.60 | 114.97 | 110.71 | 111.82 | 1,847,200 | -1.96(-1.72%) |
Aug 20, 2020 | 110.30 | 114.25 | 110.11 | 113.78 | 2,395,175 | +3.29(+2.98%) |
Aug 19, 2020 | 113.87 | 114.47 | 110.09 | 110.49 | 2,108,649 | -3.24(-2.85%) |
Aug 18, 2020 | 117.00 | 117.81 | 111.79 | 113.73 | 2,654,430 | -0.94(-0.82%) |
Aug 17, 2020 | 111.39 | 115.22 | 110.61 | 114.67 | 3,324,671 | +4.77(+4.34%) |
Aug 14, 2020 | 112.00 | 112.62 | 108.62 | 109.90 | 1,926,700 | -0.44(-0.40%) |
Aug 13, 2020 | 109.04 | 110.87 | 107.70 | 110.34 | 2,506,782 | +2.55(+2.37%) |
Aug 12, 2020 | 112.55 | 116.00 | 107.10 | 107.79 | 4,941,043 | -2.95(-2.66%) |
Aug 11, 2020 | 108.51 | 116.20 | 106.51 | 110.74 | 5,998,514 | +1.51(+1.38%) |
Aug 10, 2020 | 118.61 | 119.14 | 107.52 | 109.23 | 10,094,900 | -12.15(-10.01%) |
Aug 07, 2020 | 130.10 | 130.50 | 117.35 | 121.38 | 17,249,800 | -47.62(-28.18%) |
Aug 06, 2020 | 177.20 | 178.09 | 168.70 | 169.00 | 2,659,921 | -9.66(-5.41%) |
Aug 05, 2020 | 176.00 | 181.08 | 174.52 | 178.66 | 940,186 | +2.38(+1.35%) |
Aug 04, 2020 | 177.05 | 179.89 | 175.23 | 176.28 | 810,527 | -1.29(-0.73%) |