Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.68 | 107.68 | 106.72 | 107.00 | 1,136,834 | -0.64(-0.60%) |
Aug 30, 2021 | 106.81 | 107.78 | 106.81 | 107.64 | 464,020 | +1.19(+1.12%) |
Aug 27, 2021 | 105.38 | 106.57 | 105.24 | 106.45 | 612,237 | +1.31(+1.25%) |
Aug 26, 2021 | 105.64 | 106.02 | 105.13 | 105.14 | 853,694 | -0.58(-0.55%) |
Aug 25, 2021 | 105.81 | 106.09 | 105.45 | 105.72 | 865,552 | +0.14(+0.13%) |
Aug 24, 2021 | 105.56 | 105.85 | 105.41 | 105.58 | 468,252 | +0.26(+0.24%) |
Aug 23, 2021 | 104.06 | 105.47 | 104.06 | 105.33 | 554,500 | +1.59(+1.53%) |
Aug 20, 2021 | 102.78 | 103.84 | 102.68 | 103.73 | 208,933 | +1.41(+1.38%) |
Aug 19, 2021 | 100.82 | 102.80 | 100.64 | 102.32 | 305,641 | +0.81(+0.80%) |
Aug 18, 2021 | 102.52 | 102.95 | 101.39 | 101.51 | 184,900 | -1.21(-1.17%) |
Aug 17, 2021 | 103.11 | 103.30 | 102.11 | 102.72 | 191,984 | -1.08(-1.04%) |
Aug 16, 2021 | 103.34 | 103.81 | 102.22 | 103.80 | 396,137 | +0.13(+0.12%) |
Aug 13, 2021 | 103.23 | 103.72 | 103.05 | 103.67 | 164,752 | +0.47(+0.46%) |
Aug 12, 2021 | 102.31 | 103.24 | 102.02 | 103.19 | 330,112 | +0.73(+0.71%) |
Aug 11, 2021 | 102.91 | 103.04 | 101.89 | 102.46 | 176,824 | -0.08(-0.08%) |
Aug 10, 2021 | 103.51 | 103.71 | 102.30 | 102.54 | 269,322 | -0.76(-0.74%) |
Aug 09, 2021 | 103.49 | 103.58 | 102.98 | 103.30 | 366,414 | -0.12(-0.12%) |
Aug 06, 2021 | 103.37 | 103.63 | 103.04 | 103.42 | 423,985 | -0.37(-0.35%) |
Aug 05, 2021 | 103.44 | 103.78 | 103.07 | 103.78 | 268,079 | +0.49(+0.48%) |
Aug 04, 2021 | 102.86 | 103.48 | 102.56 | 103.29 | 242,519 | +0.44(+0.42%) |
Aug 03, 2021 | 102.34 | 102.88 | 101.64 | 102.86 | 651,640 | +0.72(+0.71%) |
Aug 02, 2021 | 102.62 | 102.77 | 101.78 | 102.13 | 1,017,911 | +0.11(+0.11%) |
Jul 30, 2021 | 101.47 | 102.21 | 101.47 | 102.03 | 437,548 | -0.21(-0.20%) |
Jul 29, 2021 | 101.81 | 102.63 | 101.81 | 102.23 | 333,082 | +0.28(+0.27%) |
Jul 28, 2021 | 101.92 | 102.45 | 100.90 | 101.96 | 347,735 | +0.45(+0.44%) |
Jul 27, 2021 | 102.69 | 102.78 | 100.15 | 101.51 | 429,357 | -1.28(-1.24%) |
Jul 26, 2021 | 102.48 | 102.89 | 102.12 | 102.79 | 929,425 | +0.07(+0.07%) |
Jul 23, 2021 | 101.91 | 102.77 | 101.54 | 102.72 | 1,239,312 | +1.46(+1.44%) |
Jul 22, 2021 | 100.64 | 101.28 | 100.64 | 101.25 | 176,896 | +0.85(+0.85%) |
Jul 21, 2021 | 99.35 | 100.40 | 99.19 | 100.40 | 549,555 | +1.04(+1.04%) |
Jul 20, 2021 | 98.38 | 99.91 | 97.70 | 99.37 | 345,607 | +1.49(+1.53%) |
Jul 19, 2021 | 97.65 | 98.09 | 97.16 | 97.87 | 423,510 | -0.92(-0.93%) |
Jul 16, 2021 | 100.04 | 100.35 | 98.71 | 98.79 | 252,813 | -0.90(-0.90%) |
Jul 15, 2021 | 100.72 | 100.72 | 99.09 | 99.69 | 635,414 | -1.06(-1.05%) |
Jul 14, 2021 | 101.36 | 101.62 | 100.43 | 100.75 | 448,918 | +0.26(+0.26%) |
Jul 13, 2021 | 100.22 | 101.24 | 100.02 | 100.49 | 262,246 | +0.15(+0.15%) |
Jul 12, 2021 | 100.67 | 100.83 | 99.92 | 100.34 | 2,344,348 | +0.10(+0.10%) |
Jul 09, 2021 | 99.31 | 100.34 | 99.14 | 100.25 | 151,806 | +0.83(+0.84%) |
Jul 08, 2021 | 98.65 | 99.79 | 98.22 | 99.41 | 719,440 | -0.96(-0.96%) |
Jul 07, 2021 | 100.86 | 100.86 | 99.76 | 100.37 | 310,627 | +0.22(+0.22%) |
Jul 06, 2021 | 99.89 | 100.54 | 99.10 | 100.16 | 573,542 | +0.51(+0.52%) |
Jul 02, 2021 | 98.87 | 99.71 | 98.87 | 99.64 | 831,138 | +1.29(+1.31%) |
Jul 01, 2021 | 98.16 | 98.42 | 97.66 | 98.36 | 438,739 | +0.08(+0.08%) |
Jun 30, 2021 | 98.51 | 98.52 | 98.03 | 98.28 | 415,348 | -0.36(-0.36%) |
Jun 29, 2021 | 98.02 | 98.64 | 97.80 | 98.63 | 413,065 | +0.56(+0.57%) |
Jun 28, 2021 | 97.06 | 98.09 | 97.06 | 98.07 | 294,220 | +1.35(+1.40%) |
Jun 25, 2021 | 96.93 | 97.01 | 96.45 | 96.72 | 364,113 | -0.13(-0.13%) |
Jun 24, 2021 | 96.75 | 97.19 | 96.60 | 96.84 | 420,682 | +0.66(+0.69%) |
Jun 23, 2021 | 96.16 | 96.56 | 95.95 | 96.18 | 406,516 | +0.08(+0.08%) |
Jun 22, 2021 | 95.22 | 96.17 | 95.11 | 96.10 | 452,818 | +0.91(+0.96%) |
Jun 21, 2021 | 94.42 | 95.23 | 93.65 | 95.19 | 2,363,953 | +0.84(+0.89%) |
Jun 18, 2021 | 94.85 | 95.14 | 94.28 | 94.35 | 471,585 | -0.86(-0.90%) |
Jun 17, 2021 | 93.69 | 95.56 | 93.67 | 95.21 | 436,604 | +1.22(+1.29%) |
Jun 16, 2021 | 94.39 | 94.84 | 93.02 | 94.00 | 170,791 | -0.40(-0.42%) |
Jun 15, 2021 | 95.02 | 95.05 | 94.20 | 94.39 | 345,793 | -0.71(-0.75%) |
Jun 14, 2021 | 94.12 | 95.10 | 93.87 | 95.10 | 155,667 | +1.16(+1.23%) |
Jun 11, 2021 | 93.56 | 93.95 | 93.46 | 93.95 | 192,618 | +0.51(+0.55%) |
Jun 10, 2021 | 92.77 | 93.47 | 92.49 | 93.43 | 167,977 | +0.81(+0.87%) |
Jun 09, 2021 | 92.98 | 93.20 | 92.56 | 92.63 | 128,458 | +0.05(+0.05%) |
Jun 08, 2021 | 93.02 | 93.50 | 92.27 | 92.58 | 127,569 | -0.02(-0.02%) |
Jun 07, 2021 | 92.08 | 92.64 | 91.95 | 92.60 | 194,661 | +0.33(+0.35%) |
Jun 04, 2021 | 91.05 | 92.36 | 90.98 | 92.27 | 217,466 | +1.83(+2.02%) |
Jun 03, 2021 | 90.63 | 90.88 | 89.90 | 90.44 | 150,462 | -0.91(-0.99%) |
Jun 02, 2021 | 91.22 | 91.69 | 90.91 | 91.35 | 245,915 | +0.34(+0.37%) |
Jun 01, 2021 | 91.74 | 91.87 | 90.67 | 91.02 | 167,142 | -0.33(-0.36%) |
May 28, 2021 | 91.45 | 91.91 | 91.30 | 91.34 | 179,129 | +0.24(+0.26%) |
May 27, 2021 | 91.39 | 91.72 | 91.08 | 91.10 | 161,604 | -0.39(-0.42%) |
May 26, 2021 | 91.42 | 91.66 | 91.23 | 91.49 | 311,340 | +0.24(+0.26%) |
May 25, 2021 | 91.53 | 91.73 | 90.99 | 91.25 | 303,712 | +0.14(+0.15%) |
May 24, 2021 | 90.08 | 91.46 | 90.08 | 91.11 | 134,326 | +1.76(+1.97%) |
May 21, 2021 | 90.32 | 90.34 | 89.25 | 89.36 | 139,752 | -0.46(-0.52%) |
May 20, 2021 | 88.42 | 90.05 | 88.41 | 89.82 | 192,258 | +1.84(+2.09%) |
May 19, 2021 | 86.04 | 88.05 | 85.95 | 87.98 | 313,290 | +0.40(+0.45%) |
May 18, 2021 | 88.45 | 88.79 | 87.56 | 87.59 | 191,076 | -0.59(-0.67%) |
May 17, 2021 | 88.18 | 88.21 | 87.35 | 88.18 | 197,132 | -0.53(-0.60%) |
May 14, 2021 | 87.54 | 88.97 | 87.45 | 88.71 | 263,030 | +2.24(+2.59%) |
May 13, 2021 | 86.55 | 87.39 | 85.81 | 86.47 | 265,912 | +0.85(+0.99%) |
May 12, 2021 | 86.65 | 87.20 | 85.38 | 85.62 | 424,253 | -2.58(-2.92%) |
May 11, 2021 | 86.34 | 88.41 | 86.19 | 88.20 | 713,048 | -0.15(-0.17%) |
May 10, 2021 | 90.20 | 90.20 | 88.29 | 88.35 | 262,218 | -2.37(-2.61%) |
May 07, 2021 | 90.80 | 91.41 | 90.42 | 90.72 | 267,837 | +0.86(+0.96%) |
May 06, 2021 | 89.15 | 89.90 | 88.37 | 89.86 | 263,646 | +0.53(+0.60%) |
May 05, 2021 | 90.18 | 90.47 | 89.09 | 89.33 | 246,270 | -0.24(-0.26%) |
May 04, 2021 | 90.62 | 90.64 | 88.33 | 89.56 | 568,341 | -1.88(-2.05%) |
May 03, 2021 | 92.26 | 92.44 | 91.23 | 91.44 | 1,006,075 | -0.49(-0.54%) |
Apr 30, 2021 | 92.20 | 92.88 | 91.73 | 91.93 | 1,379,697 | -1.25(-1.35%) |
Apr 29, 2021 | 94.18 | 94.21 | 92.23 | 93.19 | 224,530 | +0.11(+0.12%) |
Apr 28, 2021 | 93.50 | 93.65 | 92.85 | 93.08 | 166,189 | -0.48(-0.52%) |
Apr 27, 2021 | 94.01 | 94.04 | 93.28 | 93.56 | 139,063 | -0.29(-0.31%) |
Apr 26, 2021 | 93.29 | 93.98 | 93.11 | 93.85 | 231,436 | +0.67(+0.72%) |
Apr 23, 2021 | 91.84 | 93.44 | 91.84 | 93.18 | 264,501 | +1.54(+1.68%) |
Apr 22, 2021 | 92.63 | 93.06 | 91.33 | 91.64 | 260,770 | -1.07(-1.15%) |
Apr 21, 2021 | 91.73 | 92.75 | 91.52 | 92.70 | 154,455 | +0.76(+0.83%) |
Apr 20, 2021 | 92.68 | 92.99 | 91.37 | 91.94 | 418,539 | -0.85(-0.92%) |
Apr 19, 2021 | 93.25 | 93.79 | 92.26 | 92.79 | 179,034 | -0.93(-0.99%) |
Apr 16, 2021 | 94.11 | 94.11 | 93.25 | 93.72 | 473,935 | -0.20(-0.21%) |
Apr 15, 2021 | 93.19 | 93.95 | 93.16 | 93.92 | 440,358 | +1.68(+1.82%) |
Apr 14, 2021 | 93.47 | 93.47 | 92.05 | 92.24 | 396,219 | -1.18(-1.26%) |
Apr 13, 2021 | 92.76 | 93.49 | 92.70 | 93.42 | 184,519 | +1.07(+1.16%) |
Apr 12, 2021 | 92.52 | 92.64 | 91.87 | 92.35 | 276,971 | -0.47(-0.51%) |
Apr 09, 2021 | 91.70 | 92.85 | 91.47 | 92.82 | 201,033 | +0.70(+0.76%) |
Apr 08, 2021 | 91.70 | 92.12 | 91.56 | 92.12 | 253,972 | +1.26(+1.39%) |
Apr 07, 2021 | 90.23 | 91.00 | 90.00 | 90.86 | 265,571 | +0.58(+0.65%) |
Apr 06, 2021 | 90.28 | 90.90 | 90.06 | 90.27 | 376,186 | -0.21(-0.23%) |
Apr 05, 2021 | 89.20 | 90.64 | 89.07 | 90.48 | 671,146 | +1.85(+2.08%) |
Apr 01, 2021 | 87.77 | 88.66 | 87.77 | 88.63 | 2,195,065 | +2.00(+2.30%) |
Mar 31, 2021 | 85.73 | 87.29 | 85.73 | 86.64 | 1,170,283 | +1.58(+1.86%) |
Mar 30, 2021 | 85.03 | 85.24 | 84.37 | 85.06 | 608,930 | -0.54(-0.63%) |
Mar 29, 2021 | 85.77 | 86.11 | 85.00 | 85.60 | 347,062 | -0.37(-0.43%) |
Mar 26, 2021 | 84.15 | 86.06 | 84.15 | 85.97 | 900,093 | +1.76(+2.09%) |
Mar 25, 2021 | 83.82 | 84.72 | 83.10 | 84.21 | 1,441,257 | -0.16(-0.19%) |
Mar 24, 2021 | 86.45 | 86.45 | 84.37 | 84.37 | 1,172,554 | -1.61(-1.87%) |
Mar 23, 2021 | 86.83 | 87.22 | 85.74 | 85.98 | 2,717,854 | -0.52(-0.60%) |
Mar 22, 2021 | 85.36 | 87.04 | 85.36 | 86.50 | 1,661,239 | +1.65(+1.94%) |
Mar 19, 2021 | 84.50 | 85.47 | 83.95 | 84.86 | 3,065,918 | +0.40(+0.48%) |
Mar 18, 2021 | 85.89 | 86.12 | 84.41 | 84.45 | 300,731 | -2.80(-3.21%) |
Mar 17, 2021 | 86.27 | 87.83 | 85.54 | 87.25 | 846,412 | +0.07(+0.08%) |
Mar 16, 2021 | 87.10 | 88.19 | 86.65 | 87.19 | 2,715,193 | +0.75(+0.87%) |
Mar 15, 2021 | 85.48 | 86.47 | 85.15 | 86.44 | 3,391,202 | +1.02(+1.19%) |
Mar 12, 2021 | 85.06 | 85.42 | 84.35 | 85.42 | 1,187,251 | -0.84(-0.97%) |
Mar 11, 2021 | 85.36 | 86.68 | 85.32 | 86.26 | 911,053 | +2.24(+2.67%) |
Mar 10, 2021 | 85.51 | 85.68 | 83.91 | 84.02 | 1,319,238 | -0.50(-0.60%) |
Mar 09, 2021 | 83.47 | 85.10 | 83.39 | 84.52 | 1,055,031 | +3.16(+3.88%) |
Mar 08, 2021 | 84.01 | 84.35 | 81.26 | 81.36 | 995,898 | -2.77(-3.30%) |
Mar 05, 2021 | 83.67 | 84.39 | 81.10 | 84.14 | 1,304,092 | +1.44(+1.74%) |
Mar 04, 2021 | 84.07 | 84.96 | 81.62 | 82.70 | 1,509,706 | -1.65(-1.95%) |
Mar 03, 2021 | 86.63 | 86.89 | 84.19 | 84.34 | 1,091,490 | -2.58(-2.96%) |
Mar 02, 2021 | 88.75 | 88.81 | 86.88 | 86.92 | 683,582 | -1.66(-1.87%) |
Mar 01, 2021 | 87.24 | 88.67 | 86.78 | 88.58 | 455,616 | +2.80(+3.27%) |
Feb 26, 2021 | 85.98 | 87.22 | 84.93 | 85.77 | 1,503,217 | +0.68(+0.80%) |
Feb 25, 2021 | 87.76 | 88.47 | 84.79 | 85.09 | 750,623 | -3.34(-3.77%) |
Feb 24, 2021 | 86.78 | 88.53 | 86.00 | 88.43 | 640,325 | +0.88(+1.00%) |
Feb 23, 2021 | 86.23 | 87.99 | 84.33 | 87.55 | 1,466,076 | -0.30(-0.34%) |
Feb 22, 2021 | 89.19 | 89.48 | 87.81 | 87.85 | 349,941 | -2.47(-2.73%) |
Feb 19, 2021 | 90.82 | 91.00 | 89.93 | 90.31 | 539,411 | +0.00(+0.00%) |
Feb 18, 2021 | 89.82 | 90.50 | 89.18 | 90.31 | 612,858 | -0.48(-0.53%) |
Feb 17, 2021 | 90.75 | 90.99 | 89.72 | 90.80 | 451,206 | -0.85(-0.93%) |
Feb 16, 2021 | 92.18 | 92.44 | 91.26 | 91.65 | 511,187 | -0.23(-0.25%) |
Feb 12, 2021 | 91.11 | 91.90 | 90.82 | 91.87 | 350,723 | +0.45(+0.50%) |
Feb 11, 2021 | 91.08 | 91.46 | 90.48 | 91.42 | 482,330 | +0.83(+0.92%) |
Feb 10, 2021 | 90.89 | 91.23 | 89.66 | 90.59 | 652,484 | +0.13(+0.14%) |
Feb 09, 2021 | 90.20 | 90.95 | 90.20 | 90.46 | 267,831 | -0.03(-0.03%) |
Feb 08, 2021 | 90.00 | 90.49 | 89.78 | 90.49 | 276,954 | +0.76(+0.85%) |
Feb 05, 2021 | 89.63 | 89.93 | 89.23 | 89.73 | 374,740 | +0.33(+0.36%) |
Feb 04, 2021 | 88.81 | 89.41 | 88.28 | 89.41 | 554,215 | +1.01(+1.14%) |
Feb 03, 2021 | 88.88 | 89.14 | 88.18 | 88.40 | 425,082 | +0.23(+0.26%) |
Feb 02, 2021 | 87.85 | 88.44 | 87.63 | 88.17 | 466,446 | +1.25(+1.44%) |
Feb 01, 2021 | 85.69 | 87.28 | 84.96 | 86.92 | 372,765 | +2.27(+2.68%) |
Jan 29, 2021 | 86.06 | 86.29 | 84.05 | 84.65 | 550,963 | -1.94(-2.24%) |
Jan 28, 2021 | 86.45 | 87.95 | 86.36 | 86.59 | 701,233 | +0.38(+0.43%) |
Jan 27, 2021 | 87.62 | 87.89 | 85.43 | 86.22 | 2,358,219 | -1.96(-2.23%) |
Jan 26, 2021 | 88.33 | 88.56 | 87.79 | 88.18 | 463,280 | +0.00(+0.00%) |
Jan 25, 2021 | 88.57 | 89.05 | 86.09 | 88.18 | 683,271 | +0.72(+0.82%) |
Jan 22, 2021 | 87.23 | 87.76 | 87.13 | 87.46 | 396,628 | -0.11(-0.12%) |
Jan 21, 2021 | 86.99 | 87.81 | 86.59 | 87.57 | 549,572 | +1.12(+1.29%) |
Jan 20, 2021 | 85.33 | 86.74 | 85.23 | 86.45 | 670,502 | +1.95(+2.31%) |
Jan 19, 2021 | 83.80 | 84.70 | 83.52 | 84.50 | 654,383 | +1.32(+1.59%) |
Jan 15, 2021 | 83.96 | 84.26 | 83.04 | 83.18 | 270,972 | -0.74(-0.88%) |
Jan 14, 2021 | 84.47 | 84.94 | 83.81 | 83.92 | 384,686 | -0.45(-0.54%) |
Jan 13, 2021 | 84.07 | 84.70 | 83.86 | 84.37 | 328,541 | +0.37(+0.45%) |
Jan 12, 2021 | 84.04 | 84.32 | 83.21 | 84.00 | 288,560 | -0.11(-0.13%) |
Jan 11, 2021 | 84.01 | 84.77 | 83.61 | 84.11 | 428,777 | -0.74(-0.87%) |
Jan 08, 2021 | 84.81 | 85.09 | 83.90 | 84.85 | 406,762 | +0.60(+0.71%) |
Jan 07, 2021 | 82.64 | 84.47 | 82.64 | 84.24 | 808,145 | +2.43(+2.97%) |
Jan 06, 2021 | 81.93 | 83.28 | 81.58 | 81.82 | 511,010 | -1.57(-1.88%) |
Jan 05, 2021 | 82.40 | 83.48 | 82.40 | 83.39 | 517,410 | +0.67(+0.81%) |
Jan 04, 2021 | 84.40 | 84.40 | 81.60 | 82.72 | 767,876 | -1.24(-1.48%) |
Dec 31, 2020 | 83.96 | 83.96 | 83.96 | 186,209 | +0.01(+0.01%) | |
Dec 30, 2020 | 84.50 | 84.71 | 83.90 | 83.95 | 186,209 | -0.26(-0.30%) |
Dec 29, 2020 | 85.18 | 85.28 | 84.06 | 84.21 | 321,384 | -0.49(-0.58%) |
Dec 28, 2020 | 84.83 | 84.85 | 84.12 | 84.70 | 250,261 | +0.64(+0.76%) |
Dec 24, 2020 | 83.79 | 84.30 | 83.74 | 84.06 | 107,213 | +0.36(+0.42%) |
Dec 23, 2020 | 84.41 | 84.41 | 83.66 | 83.70 | 225,346 | -0.62(-0.74%) |
Dec 22, 2020 | 84.03 | 84.71 | 83.54 | 84.32 | 362,425 | +0.77(+0.92%) |
Dec 21, 2020 | 82.44 | 83.59 | 81.75 | 83.55 | 333,629 | +0.19(+0.22%) |
Dec 18, 2020 | 83.73 | 83.73 | 82.86 | 83.37 | 408,789 | -0.18(-0.21%) |
Dec 17, 2020 | 83.59 | 83.75 | 83.18 | 83.54 | 478,056 | +0.51(+0.62%) |
Dec 16, 2020 | 82.57 | 83.28 | 82.30 | 83.03 | 205,178 | +0.54(+0.66%) |
Dec 15, 2020 | 81.92 | 82.49 | 81.60 | 82.49 | 196,432 | +1.31(+1.62%) |
Dec 14, 2020 | 81.22 | 81.79 | 81.12 | 81.18 | 228,405 | +0.22(+0.28%) |
Dec 11, 2020 | 80.53 | 80.98 | 80.02 | 80.95 | 173,854 | -0.02(-0.02%) |
Dec 10, 2020 | 80.07 | 81.31 | 79.86 | 80.97 | 258,628 | +0.41(+0.51%) |
Dec 09, 2020 | 82.33 | 82.59 | 80.29 | 80.56 | 489,616 | -1.79(-2.18%) |
Dec 08, 2020 | 81.99 | 82.63 | 81.64 | 82.35 | 395,394 | +0.31(+0.37%) |
Dec 07, 2020 | 81.90 | 82.19 | 81.73 | 82.05 | 176,751 | +0.30(+0.36%) |
Dec 04, 2020 | 81.19 | 81.76 | 81.07 | 81.75 | 227,613 | +0.68(+0.84%) |
Dec 03, 2020 | 81.12 | 81.58 | 80.91 | 81.07 | 269,797 | +0.05(+0.06%) |
Dec 02, 2020 | 80.57 | 81.11 | 79.99 | 81.02 | 381,198 | +0.06(+0.07%) |
Dec 01, 2020 | 80.59 | 81.37 | 80.19 | 80.97 | 576,239 | +0.83(+1.03%) |
Nov 30, 2020 | 79.70 | 80.17 | 78.62 | 80.14 | 423,158 | +0.52(+0.66%) |
Nov 27, 2020 | 79.35 | 79.92 | 79.35 | 79.62 | 135,919 | +0.72(+0.91%) |
Nov 25, 2020 | 78.79 | 79.08 | 78.55 | 78.90 | 249,117 | +0.36(+0.46%) |
Nov 24, 2020 | 77.87 | 78.66 | 77.37 | 78.54 | 436,064 | +0.85(+1.09%) |
Nov 23, 2020 | 78.10 | 78.38 | 77.15 | 77.69 | 781,814 | -0.19(-0.24%) |
Nov 20, 2020 | 78.53 | 78.78 | 77.87 | 77.87 | 227,207 | -0.64(-0.82%) |
Nov 19, 2020 | 77.46 | 78.56 | 77.27 | 78.52 | 305,314 | +0.94(+1.21%) |
Nov 18, 2020 | 78.31 | 78.59 | 77.57 | 77.57 | 286,935 | -0.87(-1.10%) |
Nov 17, 2020 | 78.40 | 78.76 | 78.04 | 78.44 | 482,191 | -0.26(-0.34%) |
Nov 16, 2020 | 77.86 | 78.83 | 77.86 | 78.70 | 235,732 | +0.67(+0.86%) |
Nov 13, 2020 | 77.99 | 78.15 | 77.31 | 78.03 | 281,575 | +0.51(+0.66%) |
Nov 12, 2020 | 78.07 | 78.59 | 77.26 | 77.52 | 234,332 | -0.37(-0.47%) |
Nov 11, 2020 | 76.71 | 78.12 | 76.71 | 77.89 | 369,119 | +1.91(+2.52%) |
Nov 10, 2020 | 76.74 | 77.42 | 75.05 | 75.97 | 781,789 | -1.77(-2.28%) |
Nov 09, 2020 | 80.12 | 80.85 | 77.57 | 77.75 | 539,172 | -1.75(-2.20%) |
Nov 06, 2020 | 78.83 | 79.63 | 77.88 | 79.50 | 541,647 | +0.40(+0.50%) |
Nov 05, 2020 | 78.77 | 79.26 | 78.31 | 79.10 | 858,797 | +2.37(+3.08%) |
Nov 04, 2020 | 75.93 | 77.18 | 75.23 | 76.73 | 652,723 | +3.38(+4.60%) |
Nov 03, 2020 | 72.68 | 73.95 | 72.46 | 73.36 | 398,510 | +1.24(+1.72%) |
Nov 02, 2020 | 72.61 | 73.21 | 71.37 | 72.12 | 526,968 | -0.03(-0.05%) |
Oct 30, 2020 | 73.19 | 73.42 | 71.40 | 72.15 | 550,167 | -1.65(-2.23%) |
Oct 29, 2020 | 72.95 | 74.74 | 72.95 | 73.80 | 451,340 | +1.23(+1.70%) |
Oct 28, 2020 | 74.29 | 74.49 | 72.51 | 72.57 | 508,535 | -3.10(-4.10%) |
Oct 27, 2020 | 75.49 | 75.94 | 75.18 | 75.67 | 839,090 | +0.55(+0.73%) |
Oct 26, 2020 | 75.91 | 76.58 | 74.21 | 75.12 | 458,890 | -1.58(-2.06%) |
Oct 23, 2020 | 76.57 | 76.70 | 75.97 | 76.70 | 348,114 | +0.18(+0.24%) |
Oct 22, 2020 | 76.77 | 77.03 | 75.60 | 76.51 | 384,464 | -0.18(-0.24%) |
Oct 21, 2020 | 76.88 | 77.63 | 76.67 | 76.70 | 281,705 | -0.20(-0.26%) |
Oct 20, 2020 | 77.01 | 77.62 | 76.49 | 76.90 | 292,489 | +0.20(+0.26%) |
Oct 19, 2020 | 78.38 | 78.70 | 76.57 | 76.70 | 340,292 | -1.15(-1.48%) |
Oct 16, 2020 | 78.67 | 78.82 | 77.85 | 77.85 | 499,857 | -0.28(-0.36%) |
Oct 15, 2020 | 77.02 | 78.29 | 76.93 | 78.13 | 495,378 | -0.36(-0.46%) |
Oct 14, 2020 | 79.18 | 79.42 | 77.85 | 78.49 | 415,482 | -0.44(-0.56%) |
Oct 13, 2020 | 79.53 | 79.79 | 78.70 | 78.93 | 403,959 | -0.14(-0.18%) |
Oct 12, 2020 | 78.10 | 79.72 | 77.85 | 79.08 | 685,177 | +2.20(+2.87%) |
Oct 09, 2020 | 76.17 | 76.91 | 76.17 | 76.87 | 421,957 | +1.12(+1.48%) |
Oct 08, 2020 | 75.90 | 75.99 | 75.46 | 75.75 | 303,103 | +0.44(+0.59%) |
Oct 07, 2020 | 74.63 | 75.45 | 74.63 | 75.31 | 1,250,499 | +1.32(+1.79%) |
Oct 06, 2020 | 74.90 | 75.54 | 73.73 | 73.99 | 424,846 | -1.00(-1.33%) |
Oct 05, 2020 | 73.89 | 75.01 | 73.89 | 74.99 | 338,852 | +1.63(+2.22%) |
Oct 02, 2020 | 73.46 | 74.72 | 73.09 | 73.36 | 432,912 | -1.85(-2.45%) |
Oct 01, 2020 | 75.25 | 75.33 | 74.75 | 75.21 | 557,231 | +1.00(+1.35%) |
Sep 30, 2020 | 73.59 | 74.95 | 73.54 | 74.20 | 598,562 | +0.56(+0.76%) |
Sep 29, 2020 | 73.78 | 74.05 | 73.44 | 73.65 | 425,795 | -0.18(-0.25%) |
Sep 28, 2020 | 73.82 | 73.83 | 73.06 | 73.83 | 1,175,358 | +1.30(+1.79%) |
Sep 25, 2020 | 70.87 | 72.69 | 70.44 | 72.54 | 484,439 | +1.84(+2.60%) |
Sep 24, 2020 | 69.67 | 71.57 | 69.67 | 70.70 | 597,199 | +0.31(+0.44%) |
Sep 23, 2020 | 72.52 | 72.58 | 70.19 | 70.39 | 470,555 | -2.13(-2.94%) |
Sep 22, 2020 | 72.18 | 72.70 | 70.91 | 72.52 | 1,016,108 | +1.18(+1.65%) |
Sep 21, 2020 | 69.35 | 71.35 | 69.21 | 71.35 | 947,309 | +0.80(+1.14%) |
Sep 18, 2020 | 71.97 | 71.97 | 69.74 | 70.54 | 961,318 | -1.21(-1.68%) |
Sep 17, 2020 | 70.84 | 72.25 | 70.70 | 71.75 | 2,808,354 | -0.87(-1.20%) |
Sep 16, 2020 | 74.04 | 74.20 | 72.52 | 72.62 | 605,785 | -1.27(-1.72%) |
Sep 15, 2020 | 74.09 | 74.34 | 73.37 | 73.89 | 688,248 | +0.96(+1.32%) |
Sep 14, 2020 | 72.89 | 73.61 | 72.44 | 72.93 | 1,141,344 | +1.14(+1.59%) |
Sep 11, 2020 | 73.05 | 73.25 | 70.78 | 71.78 | 1,866,567 | -0.56(-0.78%) |
Sep 10, 2020 | 74.79 | 74.96 | 71.90 | 72.34 | 743,380 | -1.40(-1.90%) |
Sep 09, 2020 | 73.19 | 74.52 | 72.54 | 73.74 | 1,049,604 | +2.13(+2.97%) |
Sep 08, 2020 | 72.02 | 73.94 | 71.57 | 71.61 | 1,049,543 | -3.46(-4.61%) |
Sep 04, 2020 | 75.75 | 76.83 | 71.87 | 75.07 | 1,326,587 | -1.29(-1.69%) |
Sep 03, 2020 | 79.71 | 79.73 | 75.66 | 76.37 | 1,361,517 | -4.83(-5.94%) |
Sep 02, 2020 | 81.50 | 81.50 | 79.55 | 81.19 | 820,765 | +0.86(+1.07%) |