Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.45 | 109.50 | 102.45 | 105.80 | 1,898,699 | +3.13(+3.05%) |
Jul 29, 2021 | 104.17 | 105.57 | 102.57 | 102.67 | 1,320,748 | -0.24(-0.24%) |
Jul 28, 2021 | 103.84 | 105.11 | 101.21 | 102.91 | 751,144 | +0.26(+0.25%) |
Jul 27, 2021 | 103.45 | 103.71 | 101.86 | 102.65 | 662,426 | -1.22(-1.18%) |
Jul 26, 2021 | 102.92 | 104.44 | 102.36 | 103.87 | 472,119 | +1.36(+1.33%) |
Jul 23, 2021 | 103.46 | 104.15 | 101.97 | 102.51 | 531,253 | +0.08(+0.08%) |
Jul 22, 2021 | 102.64 | 103.12 | 101.19 | 102.42 | 711,382 | -0.69(-0.67%) |
Jul 21, 2021 | 103.12 | 105.66 | 102.75 | 103.11 | 905,004 | +1.49(+1.47%) |
Jul 20, 2021 | 97.19 | 102.47 | 96.50 | 101.62 | 1,124,223 | +4.89(+5.06%) |
Jul 19, 2021 | 97.96 | 99.02 | 95.95 | 96.73 | 1,510,871 | -4.56(-4.50%) |
Jul 16, 2021 | 104.44 | 104.44 | 100.63 | 101.28 | 1,224,615 | -2.69(-2.59%) |
Jul 15, 2021 | 104.77 | 105.14 | 102.55 | 103.98 | 1,443,653 | -1.97(-1.86%) |
Jul 14, 2021 | 108.14 | 108.94 | 105.81 | 105.95 | 830,097 | -0.91(-0.86%) |
Jul 13, 2021 | 107.06 | 107.91 | 105.52 | 106.87 | 1,024,982 | -0.96(-0.89%) |
Jul 12, 2021 | 106.95 | 108.95 | 106.59 | 107.83 | 580,479 | -0.65(-0.60%) |
Jul 09, 2021 | 107.58 | 109.59 | 106.74 | 108.48 | 716,111 | +2.64(+2.49%) |
Jul 08, 2021 | 103.57 | 105.91 | 100.85 | 105.84 | 1,213,725 | +0.09(+0.09%) |
Jul 07, 2021 | 106.69 | 107.80 | 103.77 | 105.75 | 979,669 | -1.59(-1.48%) |
Jul 06, 2021 | 109.78 | 109.78 | 105.98 | 107.34 | 883,711 | -2.43(-2.22%) |
Jul 02, 2021 | 110.06 | 110.33 | 109.04 | 109.78 | 388,508 | -0.22(-0.20%) |
Jul 01, 2021 | 110.53 | 111.48 | 109.26 | 110.00 | 663,833 | +0.20(+0.19%) |
Jun 30, 2021 | 108.57 | 110.23 | 108.02 | 109.79 | 709,439 | +0.84(+0.77%) |
Jun 29, 2021 | 109.97 | 111.02 | 108.60 | 108.95 | 673,375 | -0.27(-0.25%) |
Jun 28, 2021 | 112.36 | 112.43 | 108.87 | 109.23 | 1,218,916 | -3.71(-3.28%) |
Jun 25, 2021 | 113.29 | 114.62 | 112.63 | 112.94 | 841,769 | +0.74(+0.66%) |
Jun 24, 2021 | 111.68 | 112.94 | 109.72 | 112.20 | 868,897 | +1.31(+1.18%) |
Jun 23, 2021 | 108.72 | 111.66 | 108.72 | 110.89 | 800,298 | +2.15(+1.98%) |
Jun 22, 2021 | 106.29 | 109.27 | 105.04 | 108.74 | 1,319,195 | +1.78(+1.66%) |
Jun 21, 2021 | 106.53 | 107.99 | 106.02 | 106.96 | 1,311,942 | +1.81(+1.72%) |
Jun 18, 2021 | 106.06 | 107.50 | 104.61 | 105.15 | 1,592,896 | -3.31(-3.05%) |
Jun 17, 2021 | 112.26 | 112.81 | 106.83 | 108.46 | 1,326,085 | -4.10(-3.64%) |
Jun 16, 2021 | 111.89 | 113.37 | 109.54 | 112.56 | 677,918 | +0.15(+0.13%) |
Jun 15, 2021 | 111.91 | 112.75 | 110.08 | 112.41 | 623,588 | +0.86(+0.77%) |
Jun 14, 2021 | 113.51 | 114.19 | 110.91 | 111.55 | 696,206 | -2.18(-1.91%) |
Jun 11, 2021 | 111.73 | 113.88 | 110.76 | 113.72 | 667,942 | +2.84(+2.56%) |
Jun 10, 2021 | 113.23 | 114.13 | 110.15 | 110.88 | 738,560 | -1.65(-1.47%) |
Jun 09, 2021 | 113.42 | 113.57 | 112.08 | 112.53 | 541,327 | -0.94(-0.83%) |
Jun 08, 2021 | 111.59 | 113.88 | 110.76 | 113.47 | 566,870 | +1.40(+1.25%) |
Jun 07, 2021 | 112.76 | 112.94 | 111.15 | 112.07 | 780,541 | +0.17(+0.15%) |
Jun 04, 2021 | 112.47 | 112.66 | 109.48 | 111.91 | 762,367 | -0.34(-0.31%) |
Jun 03, 2021 | 113.08 | 113.35 | 111.19 | 112.25 | 946,009 | -1.65(-1.45%) |
Jun 02, 2021 | 116.26 | 116.26 | 112.24 | 113.90 | 1,188,860 | -1.85(-1.60%) |
Jun 01, 2021 | 115.99 | 117.15 | 114.39 | 115.75 | 983,169 | +0.78(+0.68%) |
May 28, 2021 | 117.17 | 117.21 | 114.33 | 114.97 | 714,559 | -1.45(-1.24%) |
May 27, 2021 | 115.62 | 117.38 | 114.14 | 116.42 | 1,472,305 | +1.48(+1.29%) |
May 26, 2021 | 113.05 | 115.30 | 113.05 | 114.94 | 1,023,651 | +2.31(+2.05%) |
May 25, 2021 | 110.97 | 113.55 | 110.97 | 112.63 | 1,125,691 | +1.80(+1.62%) |
May 24, 2021 | 112.07 | 112.86 | 110.44 | 110.83 | 1,264,719 | -1.37(-1.22%) |
May 21, 2021 | 112.27 | 113.19 | 110.48 | 112.20 | 1,614,792 | -0.72(-0.64%) |
May 20, 2021 | 116.75 | 117.42 | 109.61 | 112.92 | 5,022,463 | -8.51(-7.01%) |
May 19, 2021 | 124.60 | 124.84 | 120.40 | 121.43 | 1,755,553 | -5.23(-4.13%) |
May 18, 2021 | 128.98 | 129.95 | 126.40 | 126.67 | 1,164,720 | -1.32(-1.03%) |
May 17, 2021 | 125.73 | 128.20 | 124.83 | 127.98 | 795,848 | +1.52(+1.20%) |
May 14, 2021 | 122.46 | 126.74 | 122.26 | 126.46 | 611,268 | +4.58(+3.76%) |
May 13, 2021 | 119.38 | 124.05 | 119.38 | 121.89 | 835,603 | +3.24(+2.73%) |
May 12, 2021 | 123.64 | 125.80 | 118.23 | 118.64 | 862,216 | -5.57(-4.48%) |
May 11, 2021 | 125.09 | 126.87 | 122.22 | 124.21 | 870,717 | -3.26(-2.56%) |
May 10, 2021 | 129.54 | 131.63 | 127.47 | 127.47 | 1,222,179 | -1.92(-1.48%) |
May 07, 2021 | 124.08 | 129.59 | 123.53 | 129.39 | 1,296,284 | +5.23(+4.21%) |
May 06, 2021 | 125.45 | 126.19 | 123.09 | 124.17 | 939,805 | -0.88(-0.70%) |
May 05, 2021 | 126.01 | 127.11 | 124.17 | 125.05 | 1,119,504 | -0.43(-0.34%) |
May 04, 2021 | 126.16 | 127.06 | 124.36 | 125.47 | 686,266 | -0.83(-0.66%) |
May 03, 2021 | 124.45 | 126.94 | 124.08 | 126.31 | 1,203,036 | +2.80(+2.27%) |
Apr 30, 2021 | 123.52 | 124.16 | 122.07 | 123.51 | 651,517 | -0.11(-0.09%) |
Apr 29, 2021 | 123.51 | 125.14 | 120.81 | 123.62 | 803,519 | +1.04(+0.85%) |
Apr 28, 2021 | 124.61 | 125.32 | 121.68 | 122.58 | 1,537,845 | +3.19(+2.67%) |
Apr 27, 2021 | 117.10 | 119.66 | 116.36 | 119.39 | 952,106 | +2.80(+2.40%) |
Apr 26, 2021 | 117.04 | 118.84 | 116.28 | 116.59 | 1,259,572 | +0.33(+0.28%) |
Apr 23, 2021 | 115.70 | 116.49 | 114.46 | 116.27 | 789,224 | +1.90(+1.66%) |
Apr 22, 2021 | 113.99 | 115.91 | 113.96 | 114.37 | 926,601 | +0.74(+0.65%) |
Apr 21, 2021 | 110.27 | 114.13 | 109.71 | 113.63 | 791,161 | +2.96(+2.67%) |
Apr 20, 2021 | 112.52 | 113.11 | 108.94 | 110.67 | 1,400,186 | -2.54(-2.24%) |
Apr 19, 2021 | 114.77 | 115.45 | 112.55 | 113.21 | 1,267,968 | -2.21(-1.91%) |
Apr 16, 2021 | 117.61 | 117.86 | 113.97 | 115.42 | 951,537 | -1.32(-1.13%) |
Apr 15, 2021 | 117.68 | 118.13 | 116.18 | 116.73 | 498,365 | +0.18(+0.15%) |
Apr 14, 2021 | 115.29 | 118.23 | 115.29 | 116.56 | 634,359 | +1.18(+1.02%) |
Apr 13, 2021 | 117.36 | 117.66 | 113.87 | 115.38 | 887,636 | -3.00(-2.54%) |
Apr 12, 2021 | 117.68 | 119.64 | 117.52 | 118.38 | 771,729 | +0.20(+0.17%) |
Apr 09, 2021 | 115.58 | 118.37 | 114.91 | 118.18 | 879,770 | +3.67(+3.20%) |
Apr 08, 2021 | 113.73 | 115.22 | 112.46 | 114.51 | 688,483 | -0.05(-0.05%) |
Apr 07, 2021 | 115.51 | 116.47 | 113.90 | 114.56 | 715,816 | -0.06(-0.05%) |
Apr 06, 2021 | 114.63 | 116.49 | 113.54 | 114.62 | 1,029,683 | +0.36(+0.32%) |
Apr 05, 2021 | 112.47 | 114.49 | 110.45 | 114.26 | 629,919 | +3.12(+2.81%) |
Apr 01, 2021 | 114.39 | 114.82 | 110.11 | 111.14 | 1,115,901 | -2.98(-2.61%) |
Mar 31, 2021 | 111.86 | 115.76 | 111.47 | 114.12 | 1,101,491 | +2.71(+2.43%) |
Mar 30, 2021 | 110.06 | 111.62 | 108.46 | 111.42 | 535,655 | +2.09(+1.91%) |
Mar 29, 2021 | 112.31 | 114.19 | 108.01 | 109.33 | 704,779 | -3.86(-3.41%) |
Mar 26, 2021 | 111.35 | 113.28 | 109.52 | 113.19 | 794,620 | +3.58(+3.26%) |
Mar 25, 2021 | 104.17 | 110.45 | 102.70 | 109.62 | 1,354,751 | +4.02(+3.81%) |
Mar 24, 2021 | 106.58 | 109.64 | 105.53 | 105.60 | 1,370,645 | +0.37(+0.35%) |
Mar 23, 2021 | 111.88 | 112.42 | 104.19 | 105.22 | 1,709,426 | -7.38(-6.55%) |
Mar 22, 2021 | 113.05 | 113.88 | 111.24 | 112.60 | 938,500 | -0.21(-0.19%) |
Mar 19, 2021 | 112.49 | 114.93 | 111.78 | 112.81 | 1,768,282 | -0.68(-0.60%) |
Mar 18, 2021 | 112.18 | 116.61 | 111.84 | 113.49 | 1,037,927 | +1.31(+1.17%) |
Mar 17, 2021 | 113.15 | 113.77 | 109.62 | 112.18 | 987,569 | -0.64(-0.57%) |
Mar 16, 2021 | 114.90 | 115.60 | 109.97 | 112.82 | 1,155,372 | -2.08(-1.81%) |
Mar 15, 2021 | 114.71 | 116.15 | 113.39 | 114.90 | 1,525,847 | +0.02(+0.02%) |
Mar 12, 2021 | 114.33 | 116.66 | 113.08 | 114.88 | 1,707,631 | +2.07(+1.83%) |
Mar 11, 2021 | 113.87 | 114.71 | 111.18 | 112.81 | 1,184,173 | -0.80(-0.70%) |
Mar 10, 2021 | 115.56 | 117.75 | 112.88 | 113.61 | 1,447,256 | -2.17(-1.87%) |
Mar 09, 2021 | 117.40 | 120.22 | 115.53 | 115.78 | 1,305,167 | -1.48(-1.26%) |
Mar 08, 2021 | 114.92 | 118.98 | 114.03 | 117.26 | 1,318,120 | +4.03(+3.56%) |
Mar 05, 2021 | 113.44 | 116.11 | 107.64 | 113.23 | 1,590,536 | +1.14(+1.02%) |
Mar 04, 2021 | 113.03 | 116.13 | 108.79 | 112.09 | 1,783,658 | -1.23(-1.09%) |
Mar 03, 2021 | 112.92 | 116.43 | 112.62 | 113.32 | 1,575,031 | +0.61(+0.54%) |
Mar 02, 2021 | 111.68 | 113.68 | 110.77 | 112.71 | 1,359,853 | +1.20(+1.08%) |
Mar 01, 2021 | 110.29 | 114.19 | 110.00 | 111.51 | 1,150,131 | +3.02(+2.78%) |
Feb 26, 2021 | 108.88 | 110.32 | 105.91 | 108.49 | 1,022,441 | -0.46(-0.42%) |
Feb 25, 2021 | 111.68 | 113.23 | 108.95 | 108.95 | 1,048,424 | -2.13(-1.92%) |
Feb 24, 2021 | 108.41 | 111.40 | 107.54 | 111.08 | 665,150 | +2.55(+2.35%) |
Feb 23, 2021 | 108.68 | 109.38 | 106.06 | 108.53 | 794,981 | -0.23(-0.21%) |
Feb 22, 2021 | 104.43 | 109.57 | 104.22 | 108.77 | 1,119,758 | +3.63(+3.45%) |
Feb 19, 2021 | 102.89 | 105.70 | 101.28 | 105.13 | 922,830 | +2.29(+2.23%) |
Feb 18, 2021 | 102.73 | 103.22 | 100.62 | 102.84 | 655,366 | -0.39(-0.38%) |
Feb 17, 2021 | 103.60 | 103.83 | 101.71 | 103.23 | 650,530 | -0.33(-0.32%) |
Feb 16, 2021 | 103.16 | 104.06 | 101.97 | 103.57 | 811,246 | +0.99(+0.97%) |
Feb 12, 2021 | 103.87 | 104.38 | 102.06 | 102.58 | 881,605 | -2.54(-2.42%) |
Feb 11, 2021 | 104.38 | 107.91 | 103.53 | 105.11 | 961,081 | +1.19(+1.14%) |
Feb 10, 2021 | 103.25 | 104.88 | 101.71 | 103.93 | 803,550 | +1.67(+1.63%) |
Feb 09, 2021 | 101.35 | 102.95 | 101.06 | 102.26 | 883,284 | +0.14(+0.14%) |
Feb 08, 2021 | 101.15 | 103.24 | 100.61 | 102.12 | 1,177,899 | +1.58(+1.58%) |
Feb 05, 2021 | 100.26 | 101.43 | 97.38 | 100.54 | 1,516,287 | +0.62(+0.62%) |
Feb 04, 2021 | 95.83 | 101.31 | 92.98 | 99.92 | 2,882,773 | +2.45(+2.51%) |
Feb 03, 2021 | 96.05 | 98.76 | 96.05 | 97.47 | 1,531,844 | +1.63(+1.70%) |
Feb 02, 2021 | 96.37 | 97.29 | 94.25 | 95.84 | 943,827 | +0.88(+0.93%) |
Feb 01, 2021 | 96.52 | 96.58 | 93.16 | 94.96 | 1,276,517 | +1.33(+1.42%) |
Jan 29, 2021 | 95.68 | 96.26 | 92.59 | 93.63 | 1,125,290 | -2.31(-2.40%) |
Jan 28, 2021 | 94.51 | 97.65 | 93.66 | 95.94 | 1,268,529 | +2.53(+2.71%) |
Jan 27, 2021 | 97.71 | 98.35 | 92.86 | 93.41 | 1,537,954 | -5.80(-5.85%) |
Jan 26, 2021 | 102.21 | 102.44 | 98.36 | 99.21 | 1,104,942 | -2.24(-2.21%) |
Jan 25, 2021 | 99.66 | 102.17 | 98.01 | 101.45 | 1,124,366 | +0.94(+0.94%) |
Jan 22, 2021 | 99.06 | 104.60 | 97.72 | 100.51 | 1,891,851 | +0.54(+0.54%) |
Jan 21, 2021 | 98.68 | 100.53 | 97.57 | 99.97 | 1,134,670 | +1.20(+1.22%) |
Jan 20, 2021 | 99.75 | 101.31 | 98.55 | 98.77 | 887,944 | -0.61(-0.62%) |
Jan 19, 2021 | 101.48 | 102.60 | 98.36 | 99.38 | 1,064,775 | -2.61(-2.56%) |
Jan 15, 2021 | 103.13 | 104.20 | 101.61 | 101.99 | 1,042,083 | -1.30(-1.26%) |
Jan 14, 2021 | 105.25 | 106.70 | 102.70 | 103.29 | 1,148,004 | -1.36(-1.30%) |
Jan 13, 2021 | 105.67 | 107.80 | 103.45 | 104.65 | 1,458,982 | -1.45(-1.37%) |
Jan 12, 2021 | 102.87 | 108.41 | 102.46 | 106.11 | 1,183,115 | +3.63(+3.55%) |
Jan 11, 2021 | 101.94 | 103.02 | 100.47 | 102.47 | 1,226,286 | +1.03(+1.01%) |
Jan 08, 2021 | 104.06 | 104.55 | 99.92 | 101.44 | 1,384,624 | -2.50(-2.41%) |
Jan 07, 2021 | 102.85 | 104.96 | 102.00 | 103.95 | 1,552,826 | +2.54(+2.50%) |
Jan 06, 2021 | 96.95 | 102.51 | 96.59 | 101.41 | 1,674,742 | +5.04(+5.23%) |
Jan 05, 2021 | 93.60 | 97.42 | 93.36 | 96.37 | 961,539 | +2.47(+2.64%) |
Jan 04, 2021 | 96.26 | 96.33 | 92.04 | 93.89 | 1,152,420 | -2.23(-2.32%) |
Dec 31, 2020 | 96.13 | 96.13 | 96.13 | 817,088 | -0.19(-0.19%) | |
Dec 30, 2020 | 94.87 | 97.28 | 94.49 | 96.31 | 817,088 | +2.21(+2.34%) |
Dec 29, 2020 | 96.02 | 96.42 | 93.43 | 94.11 | 725,905 | -1.74(-1.82%) |
Dec 28, 2020 | 94.05 | 96.58 | 93.90 | 95.85 | 890,198 | +2.34(+2.50%) |
Dec 24, 2020 | 95.59 | 95.90 | 93.12 | 93.51 | 363,045 | -0.96(-1.02%) |
Dec 23, 2020 | 92.30 | 94.85 | 92.14 | 94.48 | 530,560 | +2.89(+3.16%) |
Dec 22, 2020 | 94.37 | 94.51 | 91.40 | 91.59 | 819,469 | -2.31(-2.46%) |
Dec 21, 2020 | 91.58 | 94.46 | 91.11 | 93.89 | 997,948 | +0.11(+0.12%) |
Dec 18, 2020 | 93.59 | 95.00 | 92.47 | 93.78 | 1,765,800 | +0.20(+0.22%) |
Dec 17, 2020 | 93.11 | 94.75 | 91.72 | 93.58 | 1,024,047 | +1.38(+1.50%) |
Dec 16, 2020 | 93.54 | 94.56 | 91.91 | 92.20 | 1,151,312 | -0.95(-1.02%) |
Dec 15, 2020 | 92.55 | 93.36 | 90.55 | 93.15 | 1,246,986 | +1.51(+1.65%) |
Dec 14, 2020 | 95.71 | 97.07 | 91.49 | 91.64 | 1,501,790 | -2.26(-2.41%) |
Dec 11, 2020 | 98.14 | 98.14 | 93.34 | 93.90 | 2,007,435 | -2.33(-2.42%) |
Dec 10, 2020 | 96.04 | 97.90 | 94.18 | 96.23 | 2,248,131 | +2.80(+3.00%) |
Dec 09, 2020 | 91.29 | 94.46 | 90.78 | 93.43 | 2,002,444 | +3.41(+3.79%) |
Dec 08, 2020 | 87.93 | 90.53 | 87.51 | 90.02 | 1,113,288 | +1.54(+1.74%) |
Dec 07, 2020 | 88.54 | 88.94 | 86.92 | 88.48 | 1,414,374 | -0.67(-0.75%) |
Dec 04, 2020 | 90.69 | 90.81 | 88.19 | 89.15 | 1,698,349 | -0.42(-0.47%) |
Dec 03, 2020 | 82.53 | 91.07 | 82.53 | 89.57 | 3,501,186 | +7.17(+8.70%) |
Dec 02, 2020 | 80.97 | 82.44 | 79.51 | 82.39 | 1,647,246 | +0.28(+0.34%) |
Dec 01, 2020 | 81.33 | 83.11 | 80.77 | 82.12 | 1,970,910 | +2.66(+3.35%) |
Nov 30, 2020 | 80.83 | 81.32 | 78.89 | 79.46 | 6,080,626 | -2.07(-2.53%) |
Nov 27, 2020 | 81.65 | 81.99 | 80.11 | 81.52 | 1,006,361 | -0.05(-0.06%) |
Nov 25, 2020 | 81.37 | 82.07 | 78.96 | 81.57 | 1,453,909 | -0.93(-1.12%) |
Nov 24, 2020 | 79.69 | 83.34 | 79.26 | 82.50 | 2,435,163 | +5.27(+6.83%) |
Nov 23, 2020 | 73.32 | 77.45 | 72.69 | 77.22 | 2,101,384 | +4.74(+6.55%) |
Nov 20, 2020 | 74.51 | 74.73 | 72.27 | 72.48 | 1,390,451 | -2.20(-2.94%) |
Nov 19, 2020 | 75.06 | 76.27 | 74.04 | 74.68 | 1,336,318 | -1.07(-1.41%) |
Nov 18, 2020 | 78.12 | 78.87 | 75.74 | 75.74 | 1,526,983 | -2.19(-2.81%) |
Nov 17, 2020 | 72.71 | 78.17 | 72.41 | 77.93 | 2,354,809 | +4.41(+6.00%) |
Nov 16, 2020 | 74.66 | 75.06 | 71.80 | 73.52 | 2,085,304 | +1.60(+2.23%) |
Nov 13, 2020 | 69.37 | 72.10 | 69.17 | 71.91 | 1,921,206 | +3.09(+4.50%) |
Nov 12, 2020 | 69.71 | 70.61 | 67.76 | 68.82 | 1,464,161 | -1.80(-2.55%) |
Nov 11, 2020 | 75.02 | 75.30 | 70.00 | 70.62 | 1,714,856 | -4.76(-6.32%) |
Nov 10, 2020 | 75.06 | 77.33 | 74.70 | 75.38 | 2,072,543 | -0.36(-0.48%) |
Nov 09, 2020 | 73.27 | 77.27 | 69.96 | 75.74 | 4,094,406 | +12.52(+19.80%) |
Nov 06, 2020 | 64.58 | 65.69 | 62.46 | 63.22 | 1,413,654 | -1.58(-2.43%) |
Nov 05, 2020 | 63.87 | 65.08 | 63.33 | 64.80 | 968,742 | +1.13(+1.78%) |
Nov 04, 2020 | 65.26 | 66.19 | 62.85 | 63.67 | 1,360,783 | -0.38(-0.59%) |
Nov 03, 2020 | 63.24 | 65.09 | 62.99 | 64.05 | 1,375,245 | +1.57(+2.51%) |
Nov 02, 2020 | 62.48 | 64.25 | 61.80 | 62.48 | 1,706,811 | +0.54(+0.87%) |
Oct 30, 2020 | 65.03 | 65.18 | 60.41 | 61.94 | 3,180,210 | -3.46(-5.28%) |
Oct 29, 2020 | 68.55 | 68.55 | 62.55 | 65.40 | 4,039,552 | -3.45(-5.01%) |
Oct 28, 2020 | 67.60 | 69.59 | 66.86 | 68.85 | 2,081,849 | -0.16(-0.23%) |
Oct 27, 2020 | 70.46 | 71.66 | 68.65 | 69.00 | 1,279,565 | -2.16(-3.03%) |
Oct 26, 2020 | 71.01 | 71.78 | 69.55 | 71.16 | 1,312,270 | -0.55(-0.76%) |
Oct 23, 2020 | 71.59 | 72.28 | 71.03 | 71.71 | 1,610,934 | +0.26(+0.36%) |
Oct 22, 2020 | 69.89 | 71.79 | 69.56 | 71.45 | 1,155,671 | +1.95(+2.80%) |
Oct 21, 2020 | 67.86 | 69.68 | 67.32 | 69.50 | 815,812 | +1.39(+2.04%) |
Oct 20, 2020 | 69.68 | 70.51 | 67.98 | 68.11 | 855,349 | -0.79(-1.14%) |
Oct 19, 2020 | 69.49 | 70.41 | 68.65 | 68.90 | 818,777 | -0.40(-0.57%) |
Oct 16, 2020 | 70.42 | 70.60 | 69.25 | 69.30 | 992,547 | -0.89(-1.27%) |
Oct 15, 2020 | 66.58 | 70.20 | 65.91 | 70.19 | 1,272,761 | +2.58(+3.81%) |
Oct 14, 2020 | 66.96 | 68.46 | 66.77 | 67.61 | 1,225,120 | +0.67(+1.00%) |
Oct 13, 2020 | 67.84 | 68.66 | 66.09 | 66.95 | 1,023,179 | -1.29(-1.89%) |
Oct 12, 2020 | 67.61 | 69.70 | 67.29 | 68.24 | 1,071,228 | -0.23(-0.34%) |
Oct 09, 2020 | 69.50 | 69.66 | 66.28 | 68.47 | 1,546,936 | -0.41(-0.59%) |
Oct 08, 2020 | 67.21 | 68.92 | 66.72 | 68.87 | 1,426,599 | +2.36(+3.55%) |
Oct 07, 2020 | 64.86 | 66.89 | 64.86 | 66.51 | 1,536,932 | +2.32(+3.61%) |
Oct 06, 2020 | 67.51 | 67.61 | 64.05 | 64.20 | 1,405,835 | -2.34(-3.51%) |
Oct 05, 2020 | 65.68 | 67.25 | 65.65 | 66.53 | 1,290,498 | +1.73(+2.67%) |
Oct 02, 2020 | 62.08 | 65.02 | 61.94 | 64.80 | 1,694,788 | +0.75(+1.17%) |
Oct 01, 2020 | 63.70 | 64.70 | 62.79 | 64.05 | 1,373,333 | +1.07(+1.69%) |
Sep 30, 2020 | 62.68 | 63.68 | 62.18 | 62.98 | 1,928,703 | +0.58(+0.94%) |
Sep 29, 2020 | 64.92 | 64.92 | 62.36 | 62.40 | 1,348,685 | -2.87(-4.40%) |
Sep 28, 2020 | 67.26 | 67.38 | 65.13 | 65.27 | 1,372,201 | -0.58(-0.89%) |
Sep 25, 2020 | 66.36 | 66.72 | 65.34 | 65.85 | 1,261,270 | -0.55(-0.82%) |
Sep 24, 2020 | 66.63 | 67.10 | 64.40 | 66.40 | 1,653,502 | -0.32(-0.49%) |
Sep 23, 2020 | 70.80 | 71.46 | 66.53 | 66.72 | 1,251,756 | -2.81(-4.04%) |
Sep 22, 2020 | 66.72 | 69.63 | 65.56 | 69.53 | 2,274,561 | +3.59(+5.44%) |
Sep 21, 2020 | 68.41 | 68.59 | 65.71 | 65.95 | 1,864,024 | -4.32(-6.15%) |
Sep 18, 2020 | 71.99 | 73.10 | 68.69 | 70.26 | 2,677,731 | -2.71(-3.72%) |
Sep 17, 2020 | 74.47 | 75.42 | 72.20 | 72.98 | 1,120,709 | -2.33(-3.09%) |
Sep 16, 2020 | 75.52 | 76.75 | 75.28 | 75.31 | 1,053,288 | +0.60(+0.81%) |
Sep 15, 2020 | 74.33 | 75.56 | 73.42 | 74.70 | 1,651,138 | +0.03(+0.04%) |
Sep 14, 2020 | 71.23 | 74.94 | 71.01 | 74.68 | 1,889,680 | +4.10(+5.82%) |
Sep 11, 2020 | 70.49 | 70.64 | 69.33 | 70.57 | 1,087,302 | +0.60(+0.86%) |
Sep 10, 2020 | 68.65 | 70.89 | 68.36 | 69.97 | 1,136,765 | +1.85(+2.72%) |
Sep 09, 2020 | 69.08 | 69.17 | 67.35 | 68.11 | 1,154,128 | -1.44(-2.06%) |
Sep 08, 2020 | 67.85 | 70.49 | 67.28 | 69.55 | 1,308,828 | +0.94(+1.36%) |
Sep 04, 2020 | 69.04 | 69.57 | 67.36 | 68.62 | 1,631,331 | -0.09(-0.13%) |
Sep 03, 2020 | 67.05 | 69.14 | 66.65 | 68.71 | 2,362,917 | +2.37(+3.58%) |
Sep 02, 2020 | 64.85 | 66.48 | 64.50 | 66.34 | 1,391,504 | +2.24(+3.50%) |
Sep 01, 2020 | 63.30 | 64.20 | 62.72 | 64.09 | 1,033,128 | +0.32(+0.49%) |
Aug 31, 2020 | 65.59 | 65.67 | 63.38 | 63.78 | 1,149,275 | -2.19(-3.32%) |
Aug 28, 2020 | 63.59 | 66.05 | 63.33 | 65.97 | 1,045,536 | +2.73(+4.32%) |
Aug 27, 2020 | 63.10 | 64.63 | 62.73 | 63.23 | 1,144,809 | +0.55(+0.87%) |
Aug 26, 2020 | 64.05 | 64.26 | 62.61 | 62.68 | 1,260,034 | -1.36(-2.13%) |
Aug 25, 2020 | 65.67 | 65.70 | 63.70 | 64.05 | 1,064,842 | -1.05(-1.61%) |
Aug 24, 2020 | 62.27 | 65.25 | 61.84 | 65.09 | 890,071 | +2.97(+4.77%) |
Aug 21, 2020 | 62.49 | 62.81 | 61.40 | 62.13 | 825,594 | -0.20(-0.33%) |
Aug 20, 2020 | 62.30 | 63.01 | 61.65 | 62.33 | 850,499 | -0.26(-0.41%) |
Aug 19, 2020 | 62.84 | 64.42 | 62.47 | 62.59 | 827,663 | -0.88(-1.39%) |
Aug 18, 2020 | 65.51 | 65.51 | 63.40 | 63.47 | 1,185,443 | -2.22(-3.38%) |
Aug 17, 2020 | 65.36 | 65.75 | 63.50 | 65.70 | 873,499 | +0.22(+0.34%) |
Aug 14, 2020 | 64.34 | 66.04 | 63.06 | 65.47 | 1,121,189 | +0.49(+0.76%) |
Aug 13, 2020 | 64.85 | 65.21 | 64.02 | 64.98 | 993,593 | +0.30(+0.46%) |
Aug 12, 2020 | 65.88 | 66.23 | 62.94 | 64.69 | 1,194,849 | -0.37(-0.57%) |
Aug 11, 2020 | 65.30 | 66.92 | 64.94 | 65.06 | 1,707,219 | +1.42(+2.23%) |
Aug 10, 2020 | 61.80 | 64.32 | 61.71 | 63.64 | 1,736,337 | +2.52(+4.12%) |
Aug 07, 2020 | 60.28 | 61.52 | 59.38 | 61.12 | 2,071,971 | +0.99(+1.65%) |
Aug 06, 2020 | 63.33 | 63.80 | 59.95 | 60.13 | 2,955,986 | -3.35(-5.28%) |
Aug 05, 2020 | 62.34 | 64.52 | 61.82 | 63.48 | 1,829,389 | +1.70(+2.74%) |
Aug 04, 2020 | 60.63 | 62.31 | 59.21 | 61.79 | 4,775,697 | -2.82(-4.36%) |