Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 98.00 | 98.00 | 97.58 | 97.68 | 117,392 | -0.20(-0.21%) |
Aug 30, 2021 | 97.67 | 98.06 | 97.51 | 97.89 | 229,789 | +0.40(+0.41%) |
Aug 27, 2021 | 96.76 | 97.58 | 96.74 | 97.48 | 104,114 | +0.92(+0.96%) |
Aug 26, 2021 | 97.14 | 97.14 | 96.51 | 96.56 | 351,214 | -0.61(-0.62%) |
Aug 25, 2021 | 96.95 | 97.26 | 96.77 | 97.16 | 199,755 | +0.35(+0.36%) |
Aug 24, 2021 | 96.78 | 96.91 | 96.72 | 96.82 | 90,544 | +0.19(+0.20%) |
Aug 23, 2021 | 96.27 | 96.87 | 96.27 | 96.63 | 126,243 | +0.77(+0.80%) |
Aug 20, 2021 | 95.19 | 95.94 | 95.00 | 95.86 | 154,603 | +0.85(+0.89%) |
Aug 19, 2021 | 94.10 | 95.21 | 93.88 | 95.01 | 130,338 | +0.35(+0.37%) |
Aug 18, 2021 | 95.51 | 95.81 | 94.58 | 94.66 | 82,920 | -0.93(-0.98%) |
Aug 17, 2021 | 95.85 | 95.85 | 94.96 | 95.60 | 108,990 | -0.74(-0.77%) |
Aug 16, 2021 | 95.89 | 96.37 | 95.57 | 96.34 | 106,183 | +0.31(+0.32%) |
Aug 13, 2021 | 95.98 | 96.05 | 95.82 | 96.03 | 93,999 | +0.17(+0.18%) |
Aug 12, 2021 | 95.65 | 95.86 | 95.36 | 95.86 | 130,396 | +0.22(+0.23%) |
Aug 11, 2021 | 95.58 | 95.63 | 95.34 | 95.63 | 84,620 | +0.34(+0.35%) |
Aug 10, 2021 | 95.50 | 95.59 | 95.19 | 95.30 | 144,679 | -0.06(-0.06%) |
Aug 09, 2021 | 95.43 | 95.46 | 95.16 | 95.35 | 154,602 | -0.11(-0.11%) |
Aug 06, 2021 | 95.54 | 95.55 | 95.30 | 95.46 | 103,629 | +0.04(+0.04%) |
Aug 05, 2021 | 95.04 | 95.43 | 94.86 | 95.42 | 78,592 | +0.63(+0.66%) |
Aug 04, 2021 | 95.00 | 95.06 | 94.64 | 94.80 | 197,458 | -0.32(-0.33%) |
Aug 03, 2021 | 94.60 | 95.12 | 94.17 | 95.11 | 101,474 | +0.65(+0.69%) |
Aug 02, 2021 | 95.02 | 95.19 | 94.37 | 94.46 | 104,496 | -0.13(-0.13%) |
Jul 30, 2021 | 94.45 | 94.88 | 94.38 | 94.58 | 68,427 | -0.23(-0.24%) |
Jul 29, 2021 | 94.57 | 95.03 | 94.57 | 94.82 | 56,175 | +0.56(+0.59%) |
Jul 28, 2021 | 94.55 | 94.55 | 94.00 | 94.26 | 192,495 | +0.01(+0.01%) |
Jul 27, 2021 | 94.52 | 94.52 | 93.63 | 94.25 | 84,945 | -0.45(-0.48%) |
Jul 26, 2021 | 94.57 | 94.74 | 94.36 | 94.70 | 138,556 | +0.09(+0.09%) |
Jul 23, 2021 | 94.09 | 94.64 | 93.85 | 94.61 | 94,068 | +1.07(+1.14%) |
Jul 22, 2021 | 93.46 | 93.56 | 93.19 | 93.55 | 84,344 | +0.23(+0.25%) |
Jul 21, 2021 | 93.03 | 93.35 | 92.93 | 93.31 | 88,154 | +0.62(+0.66%) |
Jul 20, 2021 | 91.51 | 92.95 | 91.43 | 92.70 | 95,388 | +1.55(+1.70%) |
Jul 19, 2021 | 91.39 | 91.50 | 90.65 | 91.15 | 163,709 | -1.36(-1.47%) |
Jul 16, 2021 | 93.50 | 93.50 | 92.41 | 92.51 | 77,478 | -0.59(-0.63%) |
Jul 15, 2021 | 93.10 | 93.19 | 92.65 | 93.09 | 171,729 | -0.27(-0.29%) |
Jul 14, 2021 | 93.67 | 93.76 | 93.09 | 93.36 | 308,793 | +0.07(+0.07%) |
Jul 13, 2021 | 93.56 | 93.73 | 93.22 | 93.29 | 228,736 | -0.26(-0.28%) |
Jul 12, 2021 | 93.34 | 93.62 | 93.23 | 93.55 | 79,261 | +0.26(+0.28%) |
Jul 09, 2021 | 92.64 | 93.33 | 92.59 | 93.29 | 115,806 | +1.06(+1.15%) |
Jul 08, 2021 | 92.00 | 92.47 | 91.65 | 92.24 | 281,189 | -0.93(-1.00%) |
Jul 07, 2021 | 92.88 | 93.19 | 92.50 | 93.17 | 153,421 | +0.46(+0.50%) |
Jul 06, 2021 | 93.21 | 93.21 | 92.23 | 92.71 | 96,632 | -0.38(-0.40%) |
Jul 02, 2021 | 92.74 | 93.13 | 92.70 | 93.08 | 169,586 | +0.65(+0.71%) |
Jul 01, 2021 | 92.05 | 92.45 | 92.05 | 92.43 | 283,972 | +0.46(+0.50%) |
Jun 30, 2021 | 91.91 | 92.05 | 91.81 | 91.97 | 132,317 | +0.01(+0.01%) |
Jun 29, 2021 | 91.86 | 92.06 | 91.79 | 91.96 | 110,195 | +0.18(+0.20%) |
Jun 28, 2021 | 91.54 | 91.79 | 91.39 | 91.77 | 94,730 | +0.35(+0.38%) |
Jun 25, 2021 | 91.28 | 91.49 | 91.15 | 91.43 | 63,867 | +0.39(+0.43%) |
Jun 24, 2021 | 91.03 | 91.14 | 90.93 | 91.03 | 82,188 | +0.58(+0.64%) |
Jun 23, 2021 | 90.71 | 90.80 | 90.46 | 90.46 | 92,974 | -0.15(-0.17%) |
Jun 22, 2021 | 90.26 | 90.78 | 90.00 | 90.61 | 280,525 | +0.45(+0.50%) |
Jun 21, 2021 | 89.27 | 90.16 | 89.10 | 90.16 | 148,809 | +1.34(+1.51%) |
Jun 18, 2021 | 89.35 | 89.44 | 88.75 | 88.82 | 83,671 | -1.18(-1.32%) |
Jun 17, 2021 | 89.97 | 90.22 | 89.45 | 90.00 | 83,907 | -0.10(-0.11%) |
Jun 16, 2021 | 90.82 | 90.83 | 89.65 | 90.10 | 195,706 | -0.58(-0.64%) |
Jun 15, 2021 | 90.95 | 91.04 | 90.46 | 90.68 | 129,885 | -0.15(-0.17%) |
Jun 14, 2021 | 90.71 | 90.83 | 90.36 | 90.83 | 66,129 | +0.21(+0.23%) |
Jun 11, 2021 | 90.60 | 90.72 | 90.21 | 90.62 | 280,395 | +0.23(+0.26%) |
Jun 10, 2021 | 90.24 | 90.47 | 89.99 | 90.39 | 126,901 | +0.53(+0.59%) |
Jun 09, 2021 | 90.27 | 90.28 | 89.83 | 89.86 | 188,117 | -0.22(-0.25%) |
Jun 08, 2021 | 90.36 | 90.36 | 89.64 | 90.08 | 389,252 | +0.03(+0.03%) |
Jun 07, 2021 | 90.17 | 90.19 | 89.86 | 90.05 | 138,885 | -0.01(-0.01%) |
Jun 04, 2021 | 89.49 | 90.14 | 89.49 | 90.06 | 98,455 | +0.84(+0.94%) |
Jun 03, 2021 | 89.12 | 89.42 | 88.63 | 89.22 | 90,018 | -0.37(-0.41%) |
Jun 02, 2021 | 89.44 | 89.74 | 89.35 | 89.59 | 106,317 | +0.25(+0.28%) |
Jun 01, 2021 | 89.96 | 90.18 | 89.24 | 89.34 | 107,433 | -0.05(-0.05%) |
May 28, 2021 | 89.56 | 89.76 | 89.38 | 89.38 | 129,374 | +0.15(+0.17%) |
May 27, 2021 | 89.32 | 89.49 | 89.17 | 89.23 | 149,309 | +0.11(+0.12%) |
May 26, 2021 | 89.18 | 89.25 | 88.97 | 89.13 | 135,978 | +0.16(+0.18%) |
May 25, 2021 | 89.36 | 89.36 | 88.81 | 88.96 | 152,567 | -0.04(-0.04%) |
May 24, 2021 | 88.65 | 89.29 | 88.65 | 89.00 | 112,830 | +0.85(+0.97%) |
May 21, 2021 | 88.64 | 88.79 | 88.05 | 88.15 | 170,440 | -0.01(-0.01%) |
May 20, 2021 | 87.32 | 88.42 | 87.32 | 88.15 | 160,039 | +1.17(+1.35%) |
May 19, 2021 | 86.20 | 87.01 | 85.86 | 86.98 | 99,420 | -0.27(-0.31%) |
May 18, 2021 | 88.05 | 88.11 | 87.21 | 87.25 | 147,330 | -0.71(-0.81%) |
May 17, 2021 | 88.02 | 88.19 | 87.61 | 87.96 | 137,672 | -0.39(-0.45%) |
May 14, 2021 | 87.72 | 88.55 | 87.66 | 88.36 | 152,415 | +1.33(+1.52%) |
May 13, 2021 | 86.40 | 87.43 | 86.40 | 87.03 | 82,225 | +1.07(+1.24%) |
May 12, 2021 | 87.47 | 87.54 | 85.86 | 85.96 | 155,200 | -2.07(-2.35%) |
May 11, 2021 | 87.76 | 88.17 | 87.13 | 88.03 | 154,463 | -0.85(-0.95%) |
May 10, 2021 | 89.85 | 89.85 | 88.84 | 88.88 | 89,417 | -0.85(-0.94%) |
May 07, 2021 | 89.28 | 89.83 | 88.98 | 89.72 | 146,561 | +0.83(+0.93%) |
May 06, 2021 | 88.27 | 88.93 | 87.82 | 88.89 | 94,414 | +0.59(+0.66%) |
May 05, 2021 | 88.56 | 88.76 | 87.99 | 88.31 | 175,405 | +0.20(+0.23%) |
May 04, 2021 | 88.42 | 88.43 | 87.38 | 88.11 | 101,736 | -0.69(-0.78%) |
May 03, 2021 | 89.08 | 89.08 | 88.68 | 88.80 | 93,104 | +0.26(+0.29%) |
Apr 30, 2021 | 88.71 | 88.76 | 88.36 | 88.54 | 100,249 | -0.64(-0.72%) |
Apr 29, 2021 | 89.34 | 89.34 | 88.49 | 89.18 | 270,220 | +0.44(+0.50%) |
Apr 28, 2021 | 88.86 | 89.06 | 88.66 | 88.74 | 136,050 | -0.12(-0.13%) |
Apr 27, 2021 | 89.13 | 89.18 | 88.63 | 88.86 | 112,491 | -0.15(-0.17%) |
Apr 26, 2021 | 89.10 | 89.13 | 88.88 | 89.01 | 172,687 | +0.18(+0.21%) |
Apr 23, 2021 | 87.95 | 89.13 | 87.95 | 88.83 | 1,558,494 | +0.86(+0.98%) |
Apr 22, 2021 | 88.66 | 88.85 | 87.69 | 87.96 | 100,686 | -0.66(-0.75%) |
Apr 21, 2021 | 87.52 | 88.66 | 87.52 | 88.63 | 95,945 | +0.91(+1.04%) |
Apr 20, 2021 | 88.13 | 88.28 | 87.43 | 87.71 | 89,742 | -0.50(-0.57%) |
Apr 19, 2021 | 88.62 | 88.62 | 87.89 | 88.21 | 112,839 | -0.56(-0.63%) |
Apr 16, 2021 | 88.92 | 88.92 | 88.52 | 88.77 | 181,551 | +0.21(+0.24%) |
Apr 15, 2021 | 88.13 | 88.57 | 87.84 | 88.56 | 82,503 | +1.06(+1.21%) |
Apr 14, 2021 | 87.83 | 88.11 | 87.42 | 87.50 | 74,857 | -0.38(-0.44%) |
Apr 13, 2021 | 87.52 | 87.96 | 87.52 | 87.89 | 93,469 | +0.37(+0.42%) |
Apr 12, 2021 | 87.42 | 87.60 | 87.19 | 87.52 | 142,761 | +0.02(+0.02%) |
Apr 09, 2021 | 86.91 | 87.50 | 86.82 | 87.50 | 266,706 | +0.63(+0.73%) |
Apr 08, 2021 | 86.87 | 86.87 | 86.50 | 86.87 | 98,703 | +0.47(+0.54%) |
Apr 07, 2021 | 86.47 | 86.54 | 86.17 | 86.40 | 231,144 | -0.05(-0.06%) |
Apr 06, 2021 | 86.49 | 86.76 | 86.34 | 86.44 | 150,298 | -0.05(-0.06%) |
Apr 05, 2021 | 86.04 | 86.57 | 85.91 | 86.49 | 117,423 | +1.16(+1.36%) |
Apr 01, 2021 | 84.87 | 85.33 | 84.80 | 85.33 | 175,930 | +0.97(+1.15%) |
Mar 31, 2021 | 84.15 | 84.72 | 84.11 | 84.36 | 88,377 | +0.56(+0.66%) |
Mar 30, 2021 | 83.89 | 83.99 | 83.49 | 83.80 | 88,548 | -0.18(-0.22%) |
Mar 29, 2021 | 83.91 | 84.22 | 83.36 | 83.99 | 106,128 | -0.15(-0.18%) |
Mar 26, 2021 | 82.94 | 84.16 | 82.82 | 84.14 | 142,930 | +1.55(+1.87%) |
Mar 25, 2021 | 81.69 | 82.76 | 81.33 | 82.59 | 188,835 | +0.46(+0.56%) |
Mar 24, 2021 | 82.78 | 83.15 | 82.10 | 82.13 | 123,201 | -0.46(-0.56%) |
Mar 23, 2021 | 83.28 | 83.37 | 82.39 | 82.59 | 154,246 | -0.69(-0.83%) |
Mar 22, 2021 | 82.66 | 83.53 | 82.66 | 83.28 | 106,805 | +0.77(+0.93%) |
Mar 19, 2021 | 82.68 | 82.93 | 81.97 | 82.51 | 4,710,480 | -0.09(-0.10%) |
Mar 18, 2021 | 83.34 | 83.70 | 82.45 | 82.60 | 207,922 | -1.26(-1.51%) |
Mar 17, 2021 | 83.16 | 83.97 | 83.02 | 83.86 | 253,104 | +0.25(+0.30%) |
Mar 16, 2021 | 84.10 | 84.12 | 83.42 | 83.62 | 109,762 | -0.25(-0.30%) |
Mar 15, 2021 | 82.96 | 83.88 | 82.86 | 83.86 | 462,698 | +0.81(+0.98%) |
Mar 12, 2021 | 82.87 | 83.08 | 82.49 | 83.05 | 132,491 | -0.09(-0.10%) |
Mar 11, 2021 | 82.62 | 83.49 | 82.62 | 83.14 | 130,397 | +1.12(+1.37%) |
Mar 10, 2021 | 82.05 | 82.39 | 81.82 | 82.02 | 145,018 | +0.51(+0.62%) |
Mar 09, 2021 | 81.26 | 82.08 | 81.26 | 81.51 | 200,682 | +1.24(+1.54%) |
Mar 08, 2021 | 81.09 | 81.60 | 80.22 | 80.27 | 3,070,648 | -0.53(-0.65%) |
Mar 05, 2021 | 80.14 | 80.96 | 78.23 | 80.80 | 114,742 | +1.66(+2.09%) |
Mar 04, 2021 | 80.19 | 80.74 | 78.19 | 79.14 | 364,715 | -1.30(-1.62%) |
Mar 03, 2021 | 81.69 | 81.83 | 80.42 | 80.45 | 1,798,254 | -1.38(-1.69%) |
Mar 02, 2021 | 82.54 | 82.66 | 81.77 | 81.82 | 114,177 | -0.58(-0.71%) |
Mar 01, 2021 | 81.63 | 82.69 | 81.41 | 82.41 | 119,255 | +1.98(+2.47%) |
Feb 26, 2021 | 81.37 | 81.48 | 80.02 | 80.43 | 132,282 | -0.45(-0.56%) |
Feb 25, 2021 | 82.72 | 82.91 | 80.50 | 80.88 | 108,992 | -2.15(-2.59%) |
Feb 24, 2021 | 81.97 | 83.10 | 81.59 | 83.03 | 129,550 | +0.99(+1.20%) |
Feb 23, 2021 | 81.68 | 82.37 | 80.55 | 82.05 | 127,175 | -0.19(-0.23%) |
Feb 22, 2021 | 82.41 | 82.74 | 82.16 | 82.24 | 107,929 | -0.75(-0.90%) |
Feb 19, 2021 | 83.40 | 83.46 | 82.85 | 82.98 | 1,703,382 | -0.02(-0.02%) |
Feb 18, 2021 | 82.89 | 83.14 | 82.36 | 83.00 | 82,854 | -0.37(-0.45%) |
Feb 17, 2021 | 83.19 | 83.39 | 82.74 | 83.38 | 157,577 | -0.10(-0.11%) |
Feb 16, 2021 | 84.02 | 84.02 | 83.38 | 83.47 | 153,753 | -0.11(-0.14%) |
Feb 12, 2021 | 83.10 | 83.63 | 82.97 | 83.59 | 111,714 | +0.44(+0.53%) |
Feb 11, 2021 | 83.22 | 83.40 | 82.73 | 83.15 | 112,016 | +0.23(+0.28%) |
Feb 10, 2021 | 83.18 | 83.34 | 82.46 | 82.92 | 156,990 | +0.02(+0.02%) |
Feb 09, 2021 | 82.93 | 83.02 | 82.73 | 82.90 | 110,658 | -0.13(-0.16%) |
Feb 08, 2021 | 82.61 | 83.03 | 82.52 | 83.03 | 150,094 | +0.69(+0.84%) |
Feb 05, 2021 | 82.48 | 82.48 | 82.11 | 82.34 | 111,401 | +0.29(+0.35%) |
Feb 04, 2021 | 81.28 | 82.05 | 81.20 | 82.05 | 120,776 | +0.96(+1.18%) |
Feb 03, 2021 | 81.22 | 81.37 | 80.73 | 81.10 | 106,025 | +0.14(+0.18%) |
Feb 02, 2021 | 80.69 | 81.27 | 80.54 | 80.95 | 94,597 | +1.02(+1.28%) |
Feb 01, 2021 | 79.35 | 80.13 | 78.91 | 79.93 | 140,270 | +1.35(+1.72%) |
Jan 29, 2021 | 79.82 | 79.91 | 78.12 | 78.58 | 229,275 | -1.52(-1.90%) |
Jan 28, 2021 | 79.88 | 80.96 | 79.72 | 80.10 | 224,678 | +0.66(+0.83%) |
Jan 27, 2021 | 80.74 | 80.74 | 78.94 | 79.44 | 459,048 | -1.88(-2.31%) |
Jan 26, 2021 | 81.85 | 81.85 | 81.23 | 81.32 | 356,078 | -0.27(-0.33%) |
Jan 25, 2021 | 81.51 | 81.72 | 80.46 | 81.59 | 158,186 | +0.29(+0.35%) |
Jan 22, 2021 | 81.19 | 81.48 | 81.01 | 81.30 | 195,761 | -0.22(-0.27%) |
Jan 21, 2021 | 81.72 | 81.86 | 81.28 | 81.52 | 205,938 | -0.01(-0.01%) |
Jan 20, 2021 | 80.85 | 81.66 | 80.85 | 81.53 | 265,513 | +1.04(+1.30%) |
Jan 19, 2021 | 80.27 | 80.55 | 80.04 | 80.48 | 277,134 | +0.66(+0.83%) |
Jan 15, 2021 | 79.96 | 80.20 | 79.35 | 79.82 | 169,868 | -0.49(-0.61%) |
Jan 14, 2021 | 80.80 | 80.81 | 80.21 | 80.31 | 113,736 | -0.31(-0.38%) |
Jan 13, 2021 | 80.58 | 80.85 | 80.33 | 80.62 | 335,780 | +0.14(+0.18%) |
Jan 12, 2021 | 80.46 | 80.66 | 80.01 | 80.47 | 142,688 | +0.13(+0.17%) |
Jan 11, 2021 | 80.23 | 80.71 | 80.09 | 80.34 | 164,087 | -0.48(-0.59%) |
Jan 08, 2021 | 80.52 | 80.84 | 79.93 | 80.82 | 159,427 | +0.48(+0.60%) |
Jan 07, 2021 | 79.52 | 80.45 | 79.52 | 80.34 | 568,693 | +1.25(+1.57%) |
Jan 06, 2021 | 78.23 | 79.72 | 78.16 | 79.10 | 132,227 | +0.62(+0.79%) |
Jan 05, 2021 | 77.89 | 78.61 | 77.85 | 78.47 | 121,461 | +0.57(+0.73%) |
Jan 04, 2021 | 79.30 | 79.30 | 77.10 | 77.91 | 331,687 | -0.96(-1.21%) |
Dec 31, 2020 | 78.87 | 78.87 | 78.87 | 125,771 | +0.44(+0.56%) | |
Dec 30, 2020 | 78.53 | 78.60 | 78.33 | 78.42 | 125,771 | +0.13(+0.17%) |
Dec 29, 2020 | 78.96 | 78.96 | 78.07 | 78.29 | 118,655 | -0.24(-0.30%) |
Dec 28, 2020 | 78.76 | 78.76 | 78.43 | 78.53 | 117,118 | +0.38(+0.49%) |
Dec 24, 2020 | 78.01 | 78.15 | 77.76 | 78.15 | 57,005 | +0.32(+0.41%) |
Dec 23, 2020 | 78.17 | 78.21 | 77.78 | 77.83 | 100,849 | -0.03(-0.04%) |
Dec 22, 2020 | 78.04 | 78.04 | 77.58 | 77.86 | 175,653 | +0.02(+0.02%) |
Dec 21, 2020 | 77.29 | 78.02 | 76.59 | 77.84 | 168,651 | -0.34(-0.43%) |
Dec 18, 2020 | 78.57 | 78.57 | 77.69 | 78.18 | 132,491 | -0.25(-0.32%) |
Dec 17, 2020 | 78.13 | 78.42 | 78.11 | 78.42 | 157,854 | +0.71(+0.91%) |
Dec 16, 2020 | 77.81 | 77.85 | 77.48 | 77.72 | 296,429 | +0.05(+0.06%) |
Dec 15, 2020 | 77.33 | 77.67 | 76.97 | 77.67 | 118,867 | +0.97(+1.26%) |
Dec 14, 2020 | 77.57 | 77.71 | 76.68 | 76.70 | 230,054 | -0.28(-0.37%) |
Dec 11, 2020 | 76.80 | 77.01 | 76.33 | 76.99 | 143,294 | -0.08(-0.10%) |
Dec 10, 2020 | 76.74 | 77.21 | 76.61 | 77.06 | 116,597 | +0.07(+0.09%) |
Dec 09, 2020 | 78.02 | 78.02 | 76.78 | 76.99 | 183,448 | -0.79(-1.02%) |
Dec 08, 2020 | 77.19 | 77.87 | 77.19 | 77.79 | 106,954 | +0.28(+0.36%) |
Dec 07, 2020 | 77.56 | 77.58 | 77.19 | 77.51 | 136,351 | -0.07(-0.09%) |
Dec 04, 2020 | 77.08 | 77.58 | 77.08 | 77.58 | 122,763 | +0.67(+0.88%) |
Dec 03, 2020 | 76.93 | 77.14 | 76.66 | 76.90 | 149,059 | +0.05(+0.06%) |
Dec 02, 2020 | 76.60 | 76.86 | 76.36 | 76.86 | 207,230 | -0.03(-0.04%) |
Dec 01, 2020 | 76.85 | 77.19 | 76.79 | 76.89 | 226,080 | +0.58(+0.76%) |
Nov 30, 2020 | 76.44 | 76.52 | 75.65 | 76.31 | 132,226 | -0.28(-0.36%) |
Nov 27, 2020 | 76.65 | 76.69 | 76.37 | 76.59 | 116,269 | +0.29(+0.38%) |
Nov 25, 2020 | 76.53 | 76.53 | 76.16 | 76.30 | 102,652 | -0.06(-0.08%) |
Nov 24, 2020 | 75.98 | 76.52 | 75.63 | 76.36 | 96,185 | +0.99(+1.32%) |
Nov 23, 2020 | 75.31 | 75.58 | 74.78 | 75.37 | 175,288 | +0.53(+0.70%) |
Nov 20, 2020 | 75.31 | 75.31 | 74.83 | 74.84 | 103,280 | -0.48(-0.64%) |
Nov 19, 2020 | 74.83 | 75.33 | 74.56 | 75.32 | 91,501 | +0.48(+0.64%) |
Nov 18, 2020 | 75.66 | 75.81 | 74.84 | 74.84 | 166,875 | -0.75(-1.00%) |
Nov 17, 2020 | 75.41 | 75.80 | 75.05 | 75.60 | 148,188 | -0.24(-0.31%) |
Nov 16, 2020 | 75.71 | 75.83 | 75.19 | 75.83 | 99,736 | +0.82(+1.09%) |
Nov 13, 2020 | 74.43 | 75.12 | 74.31 | 75.02 | 117,526 | +1.06(+1.43%) |
Nov 12, 2020 | 74.52 | 74.59 | 73.51 | 73.96 | 190,139 | -0.62(-0.83%) |
Nov 11, 2020 | 74.30 | 74.72 | 74.23 | 74.57 | 193,129 | +0.58(+0.78%) |
Nov 10, 2020 | 74.24 | 74.30 | 73.51 | 74.00 | 206,371 | -0.30(-0.40%) |
Nov 09, 2020 | 76.54 | 76.69 | 74.29 | 74.30 | 181,037 | +0.43(+0.58%) |
Nov 06, 2020 | 73.95 | 74.15 | 73.51 | 73.87 | 157,330 | -0.01(-0.02%) |
Nov 05, 2020 | 73.64 | 74.14 | 73.49 | 73.88 | 217,748 | +1.55(+2.14%) |
Nov 04, 2020 | 72.31 | 73.22 | 71.62 | 72.34 | 222,563 | +1.14(+1.60%) |
Nov 03, 2020 | 70.61 | 71.55 | 70.52 | 71.20 | 85,666 | +1.20(+1.72%) |
Nov 02, 2020 | 69.66 | 70.47 | 69.37 | 69.99 | 109,232 | +1.00(+1.45%) |
Oct 30, 2020 | 69.25 | 69.53 | 68.20 | 68.99 | 188,964 | -0.65(-0.94%) |
Oct 29, 2020 | 68.98 | 70.23 | 68.65 | 69.65 | 91,140 | +0.73(+1.05%) |
Oct 28, 2020 | 69.89 | 70.21 | 68.78 | 68.92 | 147,356 | -2.34(-3.28%) |
Oct 27, 2020 | 71.53 | 71.69 | 71.24 | 71.26 | 122,617 | -0.12(-0.17%) |
Oct 26, 2020 | 72.03 | 72.15 | 70.60 | 71.39 | 155,185 | -1.46(-2.00%) |
Oct 23, 2020 | 73.06 | 73.06 | 72.36 | 72.84 | 51,535 | +0.12(+0.16%) |
Oct 22, 2020 | 72.64 | 72.79 | 71.96 | 72.73 | 251,343 | +0.26(+0.36%) |
Oct 21, 2020 | 72.65 | 73.15 | 72.46 | 72.46 | 66,290 | -0.17(-0.24%) |
Oct 20, 2020 | 72.73 | 73.31 | 72.51 | 72.64 | 71,737 | +0.28(+0.39%) |
Oct 19, 2020 | 73.59 | 73.79 | 72.16 | 72.36 | 143,196 | -1.04(-1.42%) |
Oct 16, 2020 | 73.68 | 73.94 | 73.40 | 73.40 | 78,770 | +0.08(+0.11%) |
Oct 15, 2020 | 72.33 | 73.42 | 72.33 | 73.31 | 108,518 | -0.08(-0.10%) |
Oct 14, 2020 | 73.72 | 74.09 | 73.26 | 73.39 | 168,019 | -0.30(-0.40%) |
Oct 13, 2020 | 73.91 | 73.91 | 73.51 | 73.69 | 122,826 | -0.24(-0.33%) |
Oct 12, 2020 | 73.53 | 74.16 | 73.38 | 73.93 | 100,071 | +0.97(+1.33%) |
Oct 09, 2020 | 72.74 | 73.05 | 72.54 | 72.96 | 328,278 | +0.70(+0.97%) |
Oct 08, 2020 | 72.03 | 72.28 | 71.99 | 72.26 | 144,369 | +0.65(+0.91%) |
Oct 07, 2020 | 71.10 | 71.79 | 71.10 | 71.61 | 391,809 | +1.21(+1.72%) |
Oct 06, 2020 | 71.42 | 71.86 | 70.35 | 70.39 | 242,456 | -0.80(-1.12%) |
Oct 05, 2020 | 70.45 | 71.26 | 70.40 | 71.19 | 73,308 | +1.19(+1.71%) |
Oct 02, 2020 | 69.50 | 70.32 | 69.50 | 70.00 | 65,990 | -0.57(-0.81%) |
Oct 01, 2020 | 70.74 | 70.83 | 70.20 | 70.57 | 99,105 | +0.36(+0.51%) |
Sep 30, 2020 | 69.71 | 70.81 | 69.71 | 70.21 | 199,055 | +0.53(+0.76%) |
Sep 29, 2020 | 69.83 | 69.99 | 69.51 | 69.68 | 76,220 | -0.12(-0.18%) |
Sep 28, 2020 | 69.63 | 69.99 | 69.56 | 69.81 | 66,173 | +1.03(+1.50%) |
Sep 25, 2020 | 67.61 | 68.91 | 67.48 | 68.78 | 178,070 | +1.13(+1.67%) |
Sep 24, 2020 | 67.17 | 68.25 | 66.93 | 67.64 | 124,657 | +0.15(+0.23%) |
Sep 23, 2020 | 69.22 | 69.30 | 67.41 | 67.49 | 191,092 | -1.71(-2.47%) |
Sep 22, 2020 | 68.95 | 69.21 | 68.36 | 69.20 | 98,070 | +0.58(+0.85%) |
Sep 21, 2020 | 68.36 | 68.62 | 67.53 | 68.62 | 137,649 | -0.80(-1.16%) |
Sep 18, 2020 | 70.40 | 70.42 | 69.02 | 69.42 | 125,108 | -0.71(-1.02%) |
Sep 17, 2020 | 69.55 | 70.47 | 69.39 | 70.13 | 180,716 | -0.52(-0.73%) |
Sep 16, 2020 | 71.23 | 71.54 | 70.63 | 70.65 | 114,370 | -0.31(-0.44%) |
Sep 15, 2020 | 71.18 | 71.25 | 70.69 | 70.96 | 75,904 | +0.56(+0.79%) |
Sep 14, 2020 | 70.07 | 70.78 | 70.07 | 70.41 | 80,641 | +1.07(+1.55%) |
Sep 10, 2020 | 69.33 | 69.33 | 69.33 | 0 | -1.20(-1.70%) | |
Sep 09, 2020 | 70.10 | 70.96 | 69.72 | 70.53 | 85,374 | +1.49(+2.16%) |
Sep 08, 2020 | 69.99 | 70.07 | 68.98 | 69.04 | 89,413 | -2.01(-2.83%) |
Sep 04, 2020 | 71.99 | 72.31 | 69.67 | 71.05 | 206,482 | -0.86(-1.20%) |
Sep 03, 2020 | 74.17 | 74.17 | 71.28 | 71.91 | 150,837 | -2.76(-3.69%) |
Sep 02, 2020 | 73.96 | 74.76 | 73.61 | 74.67 | 112,780 | +1.25(+1.70%) |