Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 92.23 | 93.08 | 91.33 | 92.37 | 126,409 | -0.41(-0.44%) |
Jul 29, 2021 | 93.03 | 96.53 | 92.70 | 92.78 | 225,557 | +0.46(+0.50%) |
Jul 28, 2021 | 91.18 | 93.03 | 90.56 | 92.32 | 173,841 | +1.92(+2.12%) |
Jul 27, 2021 | 90.77 | 91.33 | 89.21 | 90.40 | 247,626 | -0.28(-0.31%) |
Jul 26, 2021 | 92.05 | 93.06 | 90.51 | 90.68 | 172,102 | -1.42(-1.54%) |
Jul 23, 2021 | 91.81 | 92.64 | 91.40 | 92.10 | 159,701 | +0.40(+0.44%) |
Jul 22, 2021 | 91.70 | 92.52 | 91.03 | 91.70 | 125,391 | -0.16(-0.17%) |
Jul 21, 2021 | 92.15 | 92.90 | 91.00 | 91.86 | 186,581 | -0.21(-0.23%) |
Jul 20, 2021 | 90.77 | 92.37 | 90.77 | 92.07 | 265,028 | +1.89(+2.10%) |
Jul 19, 2021 | 88.00 | 90.91 | 88.00 | 90.18 | 253,563 | +0.94(+1.05%) |
Jul 16, 2021 | 89.34 | 90.84 | 89.12 | 89.24 | 198,283 | +0.11(+0.12%) |
Jul 15, 2021 | 90.06 | 90.29 | 88.64 | 89.13 | 415,608 | -1.13(-1.25%) |
Jul 14, 2021 | 91.56 | 92.47 | 89.72 | 90.26 | 187,922 | -1.16(-1.27%) |
Jul 13, 2021 | 91.99 | 92.95 | 91.40 | 91.42 | 126,461 | -0.80(-0.87%) |
Jul 12, 2021 | 91.72 | 92.43 | 90.92 | 92.22 | 190,769 | +0.79(+0.86%) |
Jul 09, 2021 | 90.42 | 91.49 | 90.42 | 91.43 | 190,769 | +1.77(+1.97%) |
Jul 08, 2021 | 89.63 | 90.36 | 88.67 | 89.66 | 247,746 | -1.35(-1.48%) |
Jul 07, 2021 | 90.64 | 91.64 | 89.82 | 91.01 | 215,985 | +0.42(+0.46%) |
Jul 06, 2021 | 90.48 | 91.58 | 89.50 | 90.59 | 464,833 | -0.20(-0.22%) |
Jul 02, 2021 | 90.95 | 91.31 | 90.47 | 90.79 | 246,653 | -0.09(-0.10%) |
Jul 01, 2021 | 90.15 | 91.42 | 89.90 | 90.88 | 348,434 | +0.91(+1.01%) |
Jun 30, 2021 | 90.57 | 91.37 | 89.75 | 89.97 | 215,705 | -0.80(-0.88%) |
Jun 29, 2021 | 90.59 | 91.70 | 90.31 | 90.77 | 168,734 | +0.68(+0.75%) |
Jun 28, 2021 | 90.64 | 90.88 | 89.40 | 90.09 | 209,555 | -0.34(-0.38%) |
Jun 25, 2021 | 90.33 | 91.00 | 89.91 | 90.43 | 525,299 | +0.55(+0.61%) |
Jun 24, 2021 | 89.49 | 90.42 | 89.12 | 89.88 | 232,066 | +0.98(+1.10%) |
Jun 23, 2021 | 88.53 | 89.72 | 88.49 | 88.90 | 168,953 | +0.50(+0.57%) |
Jun 22, 2021 | 89.76 | 89.86 | 88.02 | 88.40 | 261,356 | -1.52(-1.69%) |
Jun 21, 2021 | 87.83 | 90.03 | 87.41 | 89.92 | 295,047 | +2.84(+3.26%) |
Jun 18, 2021 | 88.11 | 89.00 | 87.00 | 87.08 | 517,840 | -1.36(-1.54%) |
Jun 17, 2021 | 89.17 | 89.17 | 87.55 | 88.44 | 361,360 | -0.90(-1.01%) |
Jun 16, 2021 | 89.93 | 90.35 | 88.50 | 89.34 | 375,045 | -1.16(-1.28%) |
Jun 15, 2021 | 92.39 | 93.88 | 90.21 | 90.50 | 448,090 | -1.86(-2.01%) |
Jun 14, 2021 | 93.92 | 94.66 | 92.33 | 92.36 | 460,451 | -1.19(-1.27%) |
Jun 11, 2021 | 92.65 | 93.61 | 92.51 | 93.55 | 149,843 | +0.85(+0.92%) |
Jun 10, 2021 | 92.38 | 92.97 | 91.77 | 92.70 | 220,966 | +0.73(+0.79%) |
Jun 09, 2021 | 92.24 | 93.35 | 91.88 | 91.97 | 254,658 | +0.10(+0.11%) |
Jun 08, 2021 | 90.38 | 92.09 | 89.27 | 91.87 | 281,195 | +2.04(+2.27%) |
Jun 07, 2021 | 89.10 | 89.94 | 88.50 | 89.83 | 296,000 | +0.33(+0.37%) |
Jun 04, 2021 | 88.69 | 89.62 | 88.58 | 89.50 | 153,893 | +0.88(+0.99%) |
Jun 03, 2021 | 89.43 | 90.07 | 87.70 | 88.62 | 265,014 | -1.50(-1.66%) |
Jun 02, 2021 | 91.42 | 91.42 | 89.87 | 90.12 | 440,357 | -1.31(-1.43%) |
Jun 01, 2021 | 91.60 | 92.04 | 91.13 | 91.43 | 194,119 | +0.49(+0.54%) |
May 28, 2021 | 91.13 | 92.04 | 90.55 | 90.94 | 223,321 | -0.51(-0.56%) |
May 27, 2021 | 91.81 | 92.02 | 90.39 | 91.45 | 211,364 | +0.53(+0.58%) |
May 26, 2021 | 91.60 | 91.97 | 90.50 | 90.92 | 237,461 | -0.27(-0.30%) |
May 25, 2021 | 91.33 | 92.23 | 91.18 | 91.19 | 263,482 | +0.22(+0.24%) |
May 24, 2021 | 93.64 | 94.82 | 90.82 | 90.97 | 271,136 | -2.43(-2.60%) |
May 21, 2021 | 93.99 | 94.67 | 93.17 | 93.40 | 434,554 | -0.59(-0.63%) |
May 20, 2021 | 92.09 | 94.37 | 91.46 | 93.99 | 646,269 | +2.09(+2.27%) |
May 19, 2021 | 93.42 | 93.81 | 91.34 | 91.90 | 437,057 | -2.19(-2.33%) |
May 18, 2021 | 94.45 | 95.69 | 92.50 | 94.09 | 322,122 | -0.31(-0.33%) |
May 17, 2021 | 95.67 | 96.62 | 94.13 | 94.40 | 177,609 | -1.23(-1.29%) |
May 14, 2021 | 93.48 | 95.76 | 92.65 | 95.63 | 174,309 | +2.15(+2.30%) |
May 13, 2021 | 94.00 | 96.07 | 92.32 | 93.48 | 311,124 | -0.40(-0.43%) |
May 12, 2021 | 92.77 | 95.04 | 92.06 | 93.88 | 358,935 | +0.77(+0.83%) |
May 11, 2021 | 93.85 | 94.19 | 91.56 | 93.11 | 389,089 | -1.25(-1.32%) |
May 10, 2021 | 93.91 | 95.03 | 92.68 | 94.36 | 368,387 | -0.14(-0.15%) |
May 07, 2021 | 89.78 | 96.81 | 89.78 | 94.50 | 462,214 | +4.73(+5.27%) |
May 06, 2021 | 94.00 | 95.40 | 88.33 | 89.77 | 1,873,856 | -17.14(-16.03%) |
May 05, 2021 | 106.96 | 107.89 | 104.94 | 106.91 | 226,981 | +0.00(+0.00%) |
May 04, 2021 | 108.12 | 108.12 | 106.82 | 106.91 | 191,820 | -1.37(-1.27%) |
May 03, 2021 | 109.33 | 109.74 | 107.86 | 108.28 | 155,991 | -0.01(-0.01%) |
Apr 30, 2021 | 108.98 | 108.98 | 106.69 | 108.29 | 243,400 | -1.29(-1.18%) |
Apr 29, 2021 | 110.08 | 110.08 | 108.19 | 109.58 | 240,310 | -0.06(-0.05%) |
Apr 28, 2021 | 110.90 | 111.26 | 108.65 | 109.64 | 143,626 | -0.68(-0.62%) |
Apr 27, 2021 | 112.20 | 112.61 | 110.08 | 110.32 | 201,884 | -1.87(-1.67%) |
Apr 26, 2021 | 111.67 | 114.65 | 111.15 | 112.19 | 250,905 | +1.01(+0.91%) |
Apr 23, 2021 | 111.24 | 113.41 | 110.04 | 111.18 | 387,700 | +0.91(+0.83%) |
Apr 22, 2021 | 111.11 | 112.10 | 109.78 | 110.27 | 293,070 | -0.84(-0.76%) |
Apr 21, 2021 | 112.35 | 112.89 | 110.68 | 111.11 | 256,531 | -1.63(-1.45%) |
Apr 20, 2021 | 113.15 | 114.64 | 112.46 | 112.74 | 185,621 | -0.93(-0.82%) |
Apr 19, 2021 | 114.72 | 115.96 | 113.39 | 113.67 | 177,886 | -1.69(-1.46%) |
Apr 16, 2021 | 114.38 | 115.61 | 113.66 | 115.36 | 218,700 | +2.06(+1.82%) |
Apr 15, 2021 | 111.87 | 113.50 | 110.91 | 113.30 | 116,513 | +1.57(+1.41%) |
Apr 14, 2021 | 111.17 | 113.03 | 111.17 | 111.73 | 112,951 | +0.36(+0.32%) |
Apr 13, 2021 | 112.51 | 113.30 | 111.09 | 111.37 | 192,568 | -0.99(-0.88%) |
Apr 12, 2021 | 113.34 | 114.00 | 111.68 | 112.36 | 404,037 | +0.00(+0.00%) |
Apr 09, 2021 | 111.81 | 112.64 | 111.16 | 112.36 | 140,500 | +0.52(+0.46%) |
Apr 08, 2021 | 110.71 | 112.40 | 110.40 | 111.84 | 127,484 | +1.64(+1.49%) |
Apr 07, 2021 | 111.12 | 111.12 | 109.72 | 110.20 | 136,570 | -1.26(-1.13%) |
Apr 06, 2021 | 111.00 | 112.05 | 110.68 | 111.46 | 228,640 | +0.37(+0.33%) |
Apr 05, 2021 | 110.68 | 111.45 | 109.93 | 111.09 | 129,649 | +0.81(+0.73%) |
Apr 01, 2021 | 107.41 | 110.37 | 107.41 | 110.28 | 247,600 | +3.18(+2.97%) |
Mar 31, 2021 | 108.60 | 109.96 | 106.73 | 107.10 | 412,432 | -1.15(-1.06%) |
Mar 30, 2021 | 107.76 | 109.61 | 106.27 | 108.25 | 186,176 | +0.27(+0.25%) |
Mar 29, 2021 | 113.38 | 114.22 | 107.61 | 107.98 | 431,798 | -6.44(-5.63%) |
Mar 26, 2021 | 110.66 | 114.48 | 110.20 | 114.42 | 404,200 | +3.76(+3.40%) |
Mar 25, 2021 | 108.79 | 110.69 | 107.68 | 110.66 | 191,363 | +2.09(+1.93%) |
Mar 24, 2021 | 108.65 | 110.52 | 108.21 | 108.57 | 296,205 | +0.14(+0.13%) |
Mar 23, 2021 | 109.44 | 111.17 | 107.79 | 108.43 | 447,095 | -2.60(-2.34%) |
Mar 22, 2021 | 111.11 | 111.89 | 110.09 | 111.03 | 487,058 | +0.21(+0.19%) |
Mar 19, 2021 | 109.30 | 111.81 | 108.47 | 110.82 | 439,700 | +0.82(+0.75%) |
Mar 18, 2021 | 109.86 | 110.40 | 107.67 | 110.00 | 217,081 | -0.12(-0.11%) |
Mar 17, 2021 | 109.40 | 110.56 | 108.91 | 110.12 | 236,502 | +0.00(+0.00%) |
Mar 16, 2021 | 109.79 | 111.99 | 109.19 | 110.12 | 260,253 | +0.34(+0.31%) |
Mar 15, 2021 | 107.91 | 109.90 | 107.44 | 109.78 | 298,381 | +2.44(+2.27%) |
Mar 12, 2021 | 107.53 | 108.09 | 106.72 | 107.34 | 276,900 | +0.45(+0.42%) |
Mar 11, 2021 | 103.40 | 107.45 | 103.23 | 106.89 | 469,609 | +4.36(+4.25%) |
Mar 10, 2021 | 102.07 | 103.73 | 101.49 | 102.53 | 197,650 | +1.04(+1.02%) |
Mar 09, 2021 | 100.75 | 101.79 | 99.95 | 101.49 | 358,659 | +1.49(+1.49%) |
Mar 08, 2021 | 100.99 | 101.50 | 99.46 | 100.00 | 299,167 | -1.35(-1.33%) |
Mar 05, 2021 | 101.19 | 102.97 | 99.76 | 101.35 | 399,500 | +0.49(+0.49%) |
Mar 04, 2021 | 101.35 | 103.14 | 99.75 | 100.86 | 249,058 | -1.03(-1.01%) |
Mar 03, 2021 | 104.55 | 104.55 | 101.51 | 101.89 | 243,417 | -3.06(-2.92%) |
Mar 02, 2021 | 106.41 | 106.45 | 103.65 | 104.95 | 372,330 | -1.77(-1.66%) |
Mar 01, 2021 | 107.54 | 108.00 | 105.42 | 106.72 | 246,904 | +2.03(+1.94%) |
Feb 26, 2021 | 106.84 | 106.84 | 104.30 | 104.69 | 409,800 | -1.93(-1.81%) |
Feb 25, 2021 | 107.54 | 108.09 | 106.11 | 106.62 | 350,512 | -1.56(-1.44%) |
Feb 24, 2021 | 108.72 | 110.49 | 108.14 | 108.18 | 467,632 | -0.68(-0.62%) |
Feb 23, 2021 | 107.11 | 110.10 | 106.29 | 108.86 | 459,863 | +0.94(+0.87%) |
Feb 22, 2021 | 110.42 | 111.27 | 106.93 | 107.92 | 958,734 | -2.50(-2.26%) |
Feb 19, 2021 | 107.53 | 110.55 | 106.72 | 110.42 | 629,500 | +3.13(+2.92%) |
Feb 18, 2021 | 105.92 | 110.82 | 105.03 | 107.29 | 1,122,938 | +3.94(+3.81%) |
Feb 17, 2021 | 103.97 | 105.75 | 102.43 | 103.35 | 412,770 | -1.77(-1.68%) |
Feb 16, 2021 | 106.84 | 107.51 | 104.59 | 105.12 | 610,259 | -1.46(-1.37%) |
Feb 12, 2021 | 102.47 | 106.69 | 102.05 | 106.58 | 323,100 | +4.40(+4.31%) |
Feb 11, 2021 | 100.63 | 102.75 | 99.76 | 102.18 | 342,149 | +1.89(+1.88%) |
Feb 10, 2021 | 99.94 | 102.38 | 99.75 | 100.29 | 263,607 | +0.42(+0.42%) |
Feb 09, 2021 | 96.56 | 100.52 | 96.56 | 99.87 | 202,480 | +3.60(+3.74%) |
Feb 08, 2021 | 94.50 | 96.61 | 93.14 | 96.27 | 228,996 | +2.18(+2.32%) |
Feb 05, 2021 | 90.10 | 94.55 | 90.10 | 94.09 | 349,500 | +4.73(+5.29%) |
Feb 04, 2021 | 88.82 | 91.16 | 88.35 | 89.36 | 395,341 | +1.18(+1.34%) |
Feb 03, 2021 | 88.29 | 89.17 | 87.61 | 88.18 | 329,290 | +0.38(+0.43%) |
Feb 02, 2021 | 86.49 | 88.20 | 85.74 | 87.80 | 866,144 | +1.84(+2.14%) |
Feb 01, 2021 | 85.07 | 86.82 | 85.07 | 85.96 | 238,689 | +1.02(+1.20%) |
Jan 29, 2021 | 83.27 | 85.84 | 82.65 | 84.94 | 254,100 | +1.22(+1.46%) |
Jan 28, 2021 | 86.19 | 86.95 | 83.67 | 83.72 | 247,242 | -2.25(-2.62%) |
Jan 27, 2021 | 84.53 | 86.64 | 83.73 | 85.97 | 373,831 | -0.06(-0.07%) |
Jan 26, 2021 | 86.44 | 87.73 | 85.65 | 86.03 | 360,490 | +0.00(+0.00%) |
Jan 25, 2021 | 86.38 | 86.89 | 85.39 | 86.03 | 422,051 | -0.58(-0.67%) |
Jan 22, 2021 | 89.75 | 89.75 | 86.46 | 86.61 | 171,000 | -2.38(-2.67%) |
Jan 21, 2021 | 87.93 | 90.15 | 87.57 | 88.99 | 283,145 | +1.01(+1.15%) |
Jan 20, 2021 | 90.18 | 90.66 | 87.71 | 87.98 | 282,216 | -1.99(-2.21%) |
Jan 19, 2021 | 90.77 | 90.85 | 89.17 | 89.97 | 333,223 | +0.14(+0.16%) |
Jan 15, 2021 | 89.50 | 91.13 | 88.74 | 89.83 | 302,200 | +0.04(+0.04%) |
Jan 14, 2021 | 90.19 | 92.03 | 89.52 | 89.79 | 374,540 | +0.23(+0.26%) |
Jan 13, 2021 | 90.64 | 91.16 | 89.35 | 89.56 | 242,018 | -1.07(-1.18%) |
Jan 12, 2021 | 90.93 | 92.28 | 90.43 | 90.63 | 177,712 | -0.41(-0.45%) |
Jan 11, 2021 | 90.59 | 91.88 | 90.34 | 91.04 | 171,070 | -0.27(-0.30%) |
Jan 08, 2021 | 90.40 | 92.35 | 90.40 | 91.31 | 515,000 | +1.01(+1.12%) |
Jan 07, 2021 | 90.44 | 91.23 | 89.52 | 90.30 | 236,175 | -0.07(-0.08%) |
Jan 06, 2021 | 91.40 | 92.25 | 89.49 | 90.37 | 326,985 | -1.40(-1.53%) |
Jan 05, 2021 | 90.27 | 92.80 | 90.02 | 91.77 | 241,608 | +2.06(+2.30%) |
Jan 04, 2021 | 93.82 | 93.82 | 89.49 | 89.71 | 350,080 | -3.40(-3.65%) |
Dec 31, 2020 | 93.11 | 93.11 | 93.11 | 103,396 | +0.59(+0.64%) | |
Dec 30, 2020 | 91.76 | 94.00 | 91.76 | 92.52 | 103,396 | +0.87(+0.95%) |
Dec 29, 2020 | 95.33 | 95.38 | 91.26 | 91.65 | 189,782 | -3.21(-3.38%) |
Dec 28, 2020 | 95.05 | 95.80 | 94.35 | 94.86 | 168,650 | -0.08(-0.08%) |
Dec 24, 2020 | 95.18 | 95.33 | 93.89 | 94.94 | 72,100 | +0.15(+0.16%) |
Dec 23, 2020 | 93.91 | 95.31 | 93.36 | 94.79 | 139,156 | +1.60(+1.72%) |
Dec 22, 2020 | 94.53 | 94.56 | 93.06 | 93.19 | 142,411 | -0.53(-0.57%) |
Dec 21, 2020 | 93.01 | 94.48 | 91.74 | 93.72 | 155,963 | -0.54(-0.57%) |
Dec 18, 2020 | 92.38 | 94.55 | 92.38 | 94.26 | 645,500 | +2.35(+2.56%) |
Dec 17, 2020 | 93.39 | 93.58 | 91.07 | 91.91 | 311,458 | -0.57(-0.62%) |
Dec 16, 2020 | 93.74 | 95.21 | 92.02 | 92.48 | 364,215 | -1.31(-1.40%) |
Dec 15, 2020 | 92.25 | 93.95 | 91.29 | 93.79 | 222,108 | +3.30(+3.65%) |
Dec 14, 2020 | 90.97 | 92.32 | 90.21 | 90.49 | 264,228 | +0.14(+0.15%) |
Dec 11, 2020 | 90.88 | 92.99 | 89.11 | 90.35 | 228,300 | -0.95(-1.04%) |
Dec 10, 2020 | 88.36 | 91.38 | 87.57 | 91.30 | 190,177 | +2.44(+2.75%) |
Dec 09, 2020 | 88.75 | 89.61 | 87.95 | 88.86 | 167,252 | +1.12(+1.28%) |
Dec 08, 2020 | 86.78 | 87.90 | 86.30 | 87.74 | 161,731 | +0.67(+0.77%) |
Dec 07, 2020 | 86.37 | 87.37 | 85.60 | 87.07 | 239,100 | +0.88(+1.02%) |
Dec 04, 2020 | 84.59 | 86.30 | 83.94 | 86.19 | 229,400 | +1.56(+1.84%) |
Dec 03, 2020 | 82.93 | 84.75 | 82.52 | 84.63 | 224,321 | +1.64(+1.98%) |
Dec 02, 2020 | 84.03 | 84.72 | 82.09 | 82.99 | 231,995 | -1.54(-1.82%) |
Dec 01, 2020 | 83.48 | 84.86 | 83.03 | 84.53 | 272,626 | +1.06(+1.27%) |
Nov 30, 2020 | 86.69 | 86.69 | 83.21 | 83.47 | 288,634 | -2.88(-3.34%) |
Nov 27, 2020 | 85.92 | 87.19 | 85.42 | 86.35 | 89,100 | +0.89(+1.04%) |
Nov 25, 2020 | 87.14 | 87.14 | 85.29 | 85.46 | 173,600 | -1.63(-1.87%) |
Nov 24, 2020 | 87.93 | 88.31 | 86.86 | 87.09 | 240,542 | +0.10(+0.11%) |
Nov 23, 2020 | 85.95 | 88.23 | 85.47 | 86.99 | 316,534 | +1.11(+1.29%) |
Nov 20, 2020 | 84.39 | 85.99 | 84.18 | 85.88 | 328,600 | +1.39(+1.65%) |
Nov 19, 2020 | 83.86 | 84.83 | 83.86 | 84.49 | 286,162 | +0.14(+0.17%) |
Nov 18, 2020 | 85.66 | 86.15 | 83.19 | 84.35 | 228,641 | -1.42(-1.66%) |
Nov 17, 2020 | 85.13 | 86.65 | 84.23 | 85.77 | 223,699 | +0.47(+0.55%) |
Nov 16, 2020 | 85.53 | 86.39 | 84.97 | 85.30 | 365,715 | +0.79(+0.93%) |
Nov 13, 2020 | 83.55 | 85.53 | 83.55 | 84.51 | 119,900 | +1.41(+1.70%) |
Nov 12, 2020 | 84.68 | 85.30 | 82.64 | 83.10 | 199,865 | -1.93(-2.27%) |
Nov 11, 2020 | 84.67 | 86.08 | 84.21 | 85.03 | 212,223 | +0.98(+1.17%) |
Nov 10, 2020 | 83.82 | 85.43 | 82.45 | 84.05 | 414,269 | -0.44(-0.52%) |
Nov 09, 2020 | 87.07 | 88.27 | 84.49 | 84.49 | 335,039 | +2.65(+3.24%) |
Nov 06, 2020 | 83.04 | 83.45 | 78.96 | 81.84 | 551,700 | -2.07(-2.47%) |
Nov 05, 2020 | 83.27 | 84.17 | 81.21 | 83.91 | 508,853 | +1.76(+2.14%) |
Nov 04, 2020 | 77.36 | 82.73 | 77.36 | 82.15 | 429,787 | +4.68(+6.04%) |
Nov 03, 2020 | 78.44 | 79.32 | 77.38 | 77.47 | 191,383 | -0.16(-0.21%) |
Nov 02, 2020 | 79.00 | 80.65 | 76.96 | 77.63 | 181,415 | -0.74(-0.94%) |
Oct 30, 2020 | 77.70 | 79.84 | 77.41 | 78.37 | 330,800 | +0.17(+0.22%) |
Oct 29, 2020 | 76.89 | 78.71 | 75.64 | 78.20 | 386,760 | +0.68(+0.88%) |
Oct 28, 2020 | 80.57 | 81.27 | 77.30 | 77.52 | 311,136 | -4.46(-5.44%) |
Oct 27, 2020 | 82.80 | 82.80 | 81.25 | 81.98 | 359,942 | -0.48(-0.58%) |
Oct 26, 2020 | 80.90 | 82.79 | 80.90 | 82.46 | 265,306 | -0.27(-0.33%) |
Oct 23, 2020 | 81.23 | 82.75 | 80.63 | 82.73 | 369,600 | +1.75(+2.16%) |
Oct 22, 2020 | 80.67 | 81.96 | 79.37 | 80.98 | 163,175 | +0.22(+0.27%) |
Oct 21, 2020 | 82.67 | 83.21 | 80.66 | 80.76 | 154,848 | -1.56(-1.90%) |
Oct 20, 2020 | 81.89 | 83.51 | 81.08 | 82.32 | 299,422 | +2.57(+3.22%) |
Oct 19, 2020 | 81.32 | 81.75 | 79.55 | 79.75 | 261,145 | -1.24(-1.53%) |
Oct 16, 2020 | 81.29 | 82.17 | 80.91 | 80.99 | 206,100 | -0.22(-0.27%) |
Oct 15, 2020 | 81.43 | 82.52 | 81.15 | 81.21 | 280,520 | -1.40(-1.69%) |
Oct 14, 2020 | 83.08 | 83.84 | 82.23 | 82.61 | 140,413 | -0.38(-0.46%) |
Oct 13, 2020 | 81.56 | 83.84 | 81.52 | 82.99 | 167,850 | +0.75(+0.91%) |
Oct 12, 2020 | 83.65 | 83.75 | 82.20 | 82.24 | 151,191 | -1.03(-1.24%) |
Oct 09, 2020 | 82.71 | 83.58 | 82.61 | 83.27 | 105,900 | +0.76(+0.92%) |
Oct 08, 2020 | 82.50 | 83.30 | 81.83 | 82.51 | 133,029 | +0.21(+0.26%) |
Oct 07, 2020 | 85.16 | 85.63 | 81.94 | 82.30 | 272,855 | -2.07(-2.45%) |
Oct 06, 2020 | 81.65 | 86.24 | 81.26 | 84.37 | 313,217 | +3.18(+3.92%) |
Oct 05, 2020 | 79.41 | 81.85 | 79.41 | 81.19 | 445,714 | +1.92(+2.42%) |
Oct 02, 2020 | 78.77 | 80.64 | 78.30 | 79.27 | 242,600 | -0.93(-1.16%) |
Oct 01, 2020 | 79.70 | 80.32 | 78.61 | 80.20 | 446,671 | +0.26(+0.33%) |
Sep 30, 2020 | 81.75 | 82.27 | 79.58 | 79.94 | 243,242 | -1.66(-2.03%) |
Sep 29, 2020 | 83.56 | 83.56 | 80.39 | 81.60 | 199,328 | -2.16(-2.58%) |
Sep 28, 2020 | 84.08 | 84.62 | 83.33 | 83.76 | 218,094 | +0.66(+0.79%) |
Sep 25, 2020 | 82.20 | 83.36 | 81.36 | 83.10 | 177,600 | +0.89(+1.08%) |
Sep 24, 2020 | 82.48 | 82.83 | 80.89 | 82.21 | 156,339 | -0.46(-0.56%) |
Sep 23, 2020 | 83.90 | 84.86 | 82.51 | 82.67 | 218,227 | -1.22(-1.45%) |
Sep 22, 2020 | 83.53 | 84.21 | 81.93 | 83.89 | 211,556 | +0.68(+0.82%) |
Sep 21, 2020 | 79.52 | 83.45 | 79.35 | 83.21 | 335,223 | +1.71(+2.10%) |
Sep 18, 2020 | 80.81 | 81.91 | 79.45 | 81.50 | 611,700 | +0.20(+0.25%) |
Sep 17, 2020 | 84.30 | 84.66 | 81.05 | 81.30 | 508,658 | -4.84(-5.62%) |
Sep 16, 2020 | 86.04 | 87.39 | 85.44 | 86.14 | 272,063 | +0.36(+0.42%) |
Sep 15, 2020 | 86.64 | 87.76 | 85.67 | 85.78 | 330,467 | -0.55(-0.64%) |
Sep 14, 2020 | 85.89 | 86.69 | 85.10 | 86.33 | 477,181 | +1.74(+2.06%) |
Sep 11, 2020 | 88.45 | 88.63 | 84.43 | 84.59 | 238,700 | -1.60(-1.86%) |
Sep 10, 2020 | 87.97 | 89.18 | 86.19 | 86.19 | 234,267 | -1.12(-1.28%) |
Sep 09, 2020 | 88.67 | 90.08 | 87.05 | 87.31 | 288,052 | -0.74(-0.84%) |
Sep 08, 2020 | 89.00 | 90.36 | 87.36 | 88.05 | 352,528 | -2.13(-2.36%) |
Sep 04, 2020 | 95.17 | 95.17 | 90.02 | 90.18 | 323,900 | -4.07(-4.32%) |
Sep 03, 2020 | 97.27 | 97.51 | 93.74 | 94.25 | 246,837 | -3.51(-3.59%) |
Sep 02, 2020 | 98.74 | 99.74 | 96.58 | 97.76 | 306,946 | -1.31(-1.32%) |
Sep 01, 2020 | 93.20 | 99.14 | 92.98 | 99.07 | 458,674 | +5.03(+5.35%) |
Aug 31, 2020 | 91.73 | 94.31 | 90.53 | 94.04 | 394,885 | +1.96(+2.13%) |
Aug 28, 2020 | 93.10 | 93.30 | 91.17 | 92.08 | 152,300 | -0.72(-0.78%) |
Aug 27, 2020 | 92.12 | 94.20 | 91.95 | 92.80 | 233,102 | +1.19(+1.30%) |
Aug 26, 2020 | 91.04 | 92.08 | 90.48 | 91.61 | 286,492 | +0.45(+0.49%) |
Aug 25, 2020 | 90.50 | 91.33 | 89.77 | 91.16 | 162,600 | +1.11(+1.23%) |
Aug 24, 2020 | 90.14 | 90.70 | 88.73 | 90.05 | 186,660 | +0.02(+0.02%) |
Aug 21, 2020 | 89.63 | 90.56 | 89.40 | 90.03 | 171,300 | +0.03(+0.03%) |
Aug 20, 2020 | 90.80 | 91.31 | 90.00 | 90.00 | 164,078 | -1.87(-2.04%) |
Aug 19, 2020 | 93.14 | 93.75 | 91.73 | 91.87 | 223,461 | -1.54(-1.65%) |
Aug 18, 2020 | 95.59 | 95.59 | 93.23 | 93.41 | 252,522 | -2.07(-2.17%) |
Aug 17, 2020 | 96.61 | 96.61 | 94.88 | 95.48 | 161,695 | -0.65(-0.68%) |
Aug 14, 2020 | 95.68 | 96.97 | 95.02 | 96.13 | 244,400 | -0.53(-0.55%) |
Aug 13, 2020 | 97.33 | 98.16 | 96.35 | 96.66 | 301,002 | -0.97(-0.99%) |
Aug 12, 2020 | 102.44 | 102.44 | 96.94 | 97.63 | 307,303 | -4.08(-4.01%) |
Aug 11, 2020 | 100.85 | 104.17 | 100.62 | 101.71 | 314,157 | +2.08(+2.09%) |
Aug 10, 2020 | 101.53 | 101.53 | 99.07 | 99.63 | 199,067 | -1.31(-1.30%) |
Aug 07, 2020 | 102.24 | 102.30 | 99.84 | 100.94 | 218,100 | -1.39(-1.36%) |
Aug 06, 2020 | 102.05 | 102.71 | 96.95 | 102.33 | 321,894 | -0.16(-0.16%) |
Aug 05, 2020 | 97.88 | 106.14 | 95.03 | 102.49 | 820,066 | +8.49(+9.03%) |
Aug 04, 2020 | 91.55 | 94.62 | 91.02 | 94.00 | 375,992 | +2.51(+2.74%) |