Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 122.07 | 123.68 | 121.23 | 123.30 | 602,839 | +1.28(+1.05%) |
Aug 30, 2021 | 120.12 | 124.57 | 120.00 | 122.02 | 607,786 | +3.04(+2.56%) |
Aug 27, 2021 | 117.00 | 119.73 | 116.55 | 118.98 | 616,860 | +1.74(+1.48%) |
Aug 26, 2021 | 119.11 | 119.97 | 116.59 | 117.24 | 491,782 | -2.94(-2.45%) |
Aug 25, 2021 | 118.86 | 120.50 | 118.69 | 120.18 | 326,274 | +1.45(+1.22%) |
Aug 24, 2021 | 117.25 | 119.93 | 116.79 | 118.73 | 678,672 | +1.75(+1.50%) |
Aug 23, 2021 | 117.97 | 119.04 | 116.96 | 116.98 | 453,630 | -0.77(-0.65%) |
Aug 20, 2021 | 114.84 | 117.91 | 113.94 | 117.75 | 712,508 | +3.67(+3.22%) |
Aug 19, 2021 | 113.67 | 115.77 | 113.56 | 114.08 | 534,307 | -1.27(-1.10%) |
Aug 18, 2021 | 113.17 | 117.38 | 112.31 | 115.35 | 838,251 | +2.77(+2.46%) |
Aug 17, 2021 | 115.84 | 116.56 | 110.71 | 112.58 | 1,199,429 | -5.12(-4.35%) |
Aug 16, 2021 | 115.89 | 117.82 | 115.00 | 117.70 | 499,883 | +1.28(+1.10%) |
Aug 13, 2021 | 116.94 | 118.08 | 115.83 | 116.42 | 497,256 | -0.71(-0.61%) |
Aug 12, 2021 | 120.84 | 120.88 | 116.90 | 117.13 | 574,308 | -4.05(-3.34%) |
Aug 11, 2021 | 120.95 | 122.33 | 119.70 | 121.18 | 748,963 | +0.19(+0.16%) |
Aug 10, 2021 | 120.64 | 122.49 | 120.04 | 120.99 | 890,005 | +0.08(+0.07%) |
Aug 09, 2021 | 119.76 | 122.47 | 118.67 | 120.91 | 878,295 | +1.28(+1.07%) |
Aug 06, 2021 | 122.90 | 126.00 | 118.48 | 119.63 | 1,314,640 | -7.26(-5.72%) |
Aug 05, 2021 | 126.20 | 128.50 | 124.97 | 126.89 | 894,485 | +1.35(+1.08%) |
Aug 04, 2021 | 123.95 | 126.32 | 123.88 | 125.54 | 1,153,696 | +1.28(+1.03%) |
Aug 03, 2021 | 122.70 | 125.00 | 121.94 | 124.26 | 824,911 | +2.13(+1.74%) |
Aug 02, 2021 | 122.83 | 123.20 | 121.35 | 122.13 | 418,293 | +0.12(+0.10%) |
Jul 30, 2021 | 121.51 | 123.89 | 121.30 | 122.01 | 650,734 | -0.65(-0.53%) |
Jul 29, 2021 | 120.35 | 122.81 | 119.66 | 122.66 | 634,341 | +2.14(+1.78%) |
Jul 28, 2021 | 119.44 | 120.95 | 118.49 | 120.52 | 671,212 | +1.70(+1.43%) |
Jul 27, 2021 | 119.48 | 119.48 | 117.45 | 118.82 | 732,494 | -0.76(-0.64%) |
Jul 26, 2021 | 120.19 | 121.11 | 118.33 | 119.58 | 818,356 | -0.60(-0.50%) |
Jul 23, 2021 | 118.56 | 120.62 | 118.56 | 120.18 | 639,659 | +1.97(+1.67%) |
Jul 22, 2021 | 114.37 | 118.30 | 114.00 | 118.21 | 1,515,788 | +4.84(+4.27%) |
Jul 21, 2021 | 109.65 | 113.43 | 109.55 | 113.37 | 1,197,459 | +3.73(+3.40%) |
Jul 20, 2021 | 104.64 | 109.97 | 104.06 | 109.64 | 1,239,461 | +5.69(+5.47%) |
Jul 19, 2021 | 102.70 | 105.18 | 101.67 | 103.95 | 739,812 | -1.10(-1.05%) |
Jul 16, 2021 | 106.93 | 107.21 | 104.89 | 105.05 | 570,100 | -1.16(-1.09%) |
Jul 15, 2021 | 105.91 | 107.55 | 105.46 | 106.21 | 557,683 | -0.36(-0.34%) |
Jul 14, 2021 | 107.95 | 108.61 | 106.35 | 106.57 | 510,060 | -1.00(-0.93%) |
Jul 13, 2021 | 108.32 | 108.54 | 107.46 | 107.57 | 675,831 | -0.97(-0.89%) |
Jul 12, 2021 | 107.93 | 108.93 | 107.18 | 108.54 | 565,507 | +0.62(+0.57%) |
Jul 09, 2021 | 106.08 | 108.10 | 106.08 | 107.92 | 458,358 | +2.69(+2.56%) |
Jul 08, 2021 | 105.87 | 106.60 | 103.86 | 105.23 | 868,409 | -2.87(-2.65%) |
Jul 07, 2021 | 107.35 | 109.85 | 107.12 | 108.10 | 992,095 | +0.78(+0.73%) |
Jul 06, 2021 | 105.95 | 107.56 | 104.59 | 107.32 | 685,910 | +1.62(+1.53%) |
Jul 02, 2021 | 106.09 | 106.69 | 105.06 | 105.70 | 479,231 | +0.00(+0.00%) |
Jul 01, 2021 | 105.29 | 105.93 | 104.31 | 105.70 | 680,691 | +0.00(+0.00%) |
Jun 30, 2021 | 106.38 | 107.28 | 105.32 | 105.70 | 796,296 | -0.76(-0.71%) |
Jun 29, 2021 | 105.10 | 108.10 | 105.10 | 106.46 | 947,460 | +2.03(+1.94%) |
Jun 28, 2021 | 104.63 | 105.35 | 103.65 | 104.43 | 642,276 | -0.09(-0.09%) |
Jun 25, 2021 | 102.74 | 104.56 | 102.55 | 104.52 | 1,483,613 | +2.29(+2.24%) |
Jun 24, 2021 | 100.83 | 103.25 | 100.30 | 102.23 | 974,744 | +2.31(+2.31%) |
Jun 23, 2021 | 98.50 | 100.73 | 97.71 | 99.92 | 806,838 | +1.94(+1.98%) |
Jun 22, 2021 | 97.93 | 98.31 | 96.16 | 97.98 | 959,577 | +0.48(+0.49%) |
Jun 21, 2021 | 94.74 | 98.47 | 94.18 | 97.50 | 1,056,728 | +2.76(+2.91%) |
Jun 18, 2021 | 93.70 | 95.40 | 93.33 | 94.74 | 1,543,722 | -0.35(-0.37%) |
Jun 17, 2021 | 95.30 | 96.06 | 93.34 | 95.09 | 813,575 | -0.44(-0.46%) |
Jun 16, 2021 | 95.40 | 96.35 | 94.20 | 95.53 | 867,170 | -0.22(-0.23%) |
Jun 15, 2021 | 96.04 | 96.32 | 94.57 | 95.75 | 508,950 | -0.37(-0.38%) |
Jun 14, 2021 | 98.07 | 98.07 | 95.20 | 96.12 | 860,061 | -1.83(-1.87%) |
Jun 11, 2021 | 97.10 | 98.64 | 96.77 | 97.95 | 486,517 | +0.61(+0.63%) |
Jun 10, 2021 | 99.50 | 100.57 | 96.88 | 97.34 | 782,883 | -1.26(-1.28%) |
Jun 09, 2021 | 99.89 | 100.76 | 98.36 | 98.60 | 661,105 | -1.05(-1.05%) |
Jun 08, 2021 | 97.08 | 99.96 | 96.53 | 99.65 | 583,225 | +3.29(+3.41%) |
Jun 07, 2021 | 96.60 | 97.58 | 96.03 | 96.36 | 496,069 | -0.78(-0.80%) |
Jun 04, 2021 | 97.60 | 97.79 | 96.38 | 97.14 | 365,531 | -0.07(-0.07%) |
Jun 03, 2021 | 95.83 | 97.30 | 95.25 | 97.21 | 710,312 | +0.75(+0.78%) |
Jun 02, 2021 | 98.31 | 98.31 | 95.68 | 96.46 | 752,546 | -1.33(-1.36%) |
Jun 01, 2021 | 99.00 | 99.83 | 97.35 | 97.79 | 684,560 | -0.52(-0.53%) |
May 28, 2021 | 101.16 | 101.30 | 97.85 | 98.31 | 659,695 | -1.91(-1.91%) |
May 27, 2021 | 100.08 | 101.25 | 99.50 | 100.22 | 816,750 | +0.29(+0.29%) |
May 26, 2021 | 99.53 | 101.21 | 99.51 | 99.93 | 499,299 | +0.42(+0.42%) |
May 25, 2021 | 98.10 | 100.42 | 98.10 | 99.51 | 714,572 | +1.67(+1.71%) |
May 24, 2021 | 98.21 | 98.78 | 97.50 | 97.84 | 490,897 | +0.37(+0.38%) |
May 21, 2021 | 100.24 | 100.48 | 97.42 | 97.47 | 738,913 | -2.03(-2.04%) |
May 20, 2021 | 98.12 | 100.70 | 97.75 | 99.50 | 690,069 | +1.39(+1.42%) |
May 19, 2021 | 99.10 | 99.10 | 96.34 | 98.11 | 921,696 | -2.00(-2.00%) |
May 18, 2021 | 101.72 | 103.28 | 100.04 | 100.11 | 945,480 | -0.99(-0.98%) |
May 17, 2021 | 103.93 | 103.93 | 98.74 | 101.10 | 1,077,406 | -3.49(-3.34%) |
May 14, 2021 | 102.90 | 104.91 | 100.99 | 104.59 | 846,324 | +3.89(+3.86%) |
May 13, 2021 | 102.35 | 103.63 | 98.97 | 100.70 | 862,878 | -0.82(-0.81%) |
May 12, 2021 | 104.75 | 106.14 | 100.86 | 101.52 | 1,122,349 | -4.16(-3.94%) |
May 11, 2021 | 106.87 | 108.39 | 104.25 | 105.68 | 1,193,640 | -5.52(-4.96%) |
May 10, 2021 | 111.87 | 115.40 | 109.75 | 111.20 | 930,084 | -2.28(-2.01%) |
May 07, 2021 | 113.86 | 114.04 | 108.30 | 113.48 | 1,205,257 | +0.28(+0.25%) |
May 06, 2021 | 112.34 | 113.28 | 110.22 | 113.20 | 667,158 | +0.63(+0.56%) |
May 05, 2021 | 113.07 | 113.32 | 111.55 | 112.57 | 492,135 | +0.50(+0.45%) |
May 04, 2021 | 111.94 | 112.75 | 109.34 | 112.07 | 612,306 | -0.43(-0.38%) |
May 03, 2021 | 112.10 | 113.37 | 111.20 | 112.50 | 653,183 | +1.58(+1.42%) |
Apr 30, 2021 | 113.56 | 114.08 | 110.37 | 110.92 | 754,000 | -3.08(-2.70%) |
Apr 29, 2021 | 116.48 | 116.58 | 112.68 | 114.00 | 625,606 | -0.73(-0.64%) |
Apr 28, 2021 | 115.08 | 115.61 | 112.26 | 114.73 | 472,142 | +0.42(+0.37%) |
Apr 27, 2021 | 113.51 | 115.37 | 113.03 | 114.31 | 551,381 | +1.66(+1.47%) |
Apr 26, 2021 | 114.50 | 116.47 | 110.93 | 112.65 | 1,107,778 | -1.07(-0.94%) |
Apr 23, 2021 | 112.43 | 114.35 | 111.27 | 113.72 | 618,000 | +2.20(+1.97%) |
Apr 22, 2021 | 112.01 | 113.79 | 110.42 | 111.52 | 664,142 | -0.19(-0.17%) |
Apr 21, 2021 | 108.61 | 111.94 | 107.08 | 111.71 | 710,541 | +2.62(+2.40%) |
Apr 20, 2021 | 112.00 | 113.88 | 106.61 | 109.09 | 663,603 | -3.54(-3.14%) |
Apr 19, 2021 | 112.57 | 114.41 | 110.68 | 112.63 | 928,889 | +0.04(+0.04%) |
Apr 16, 2021 | 108.44 | 113.17 | 107.82 | 112.59 | 1,075,500 | +4.99(+4.64%) |
Apr 15, 2021 | 106.43 | 108.10 | 105.48 | 107.60 | 633,299 | +2.38(+2.26%) |
Apr 14, 2021 | 109.21 | 110.47 | 104.36 | 105.22 | 982,366 | -4.53(-4.13%) |
Apr 13, 2021 | 113.18 | 114.00 | 107.55 | 109.75 | 1,147,911 | -3.08(-2.73%) |
Apr 12, 2021 | 109.58 | 113.34 | 107.71 | 112.83 | 1,638,855 | +4.14(+3.81%) |
Apr 09, 2021 | 104.00 | 110.00 | 103.25 | 108.69 | 2,044,700 | +5.94(+5.78%) |
Apr 08, 2021 | 102.45 | 103.50 | 100.82 | 102.75 | 397,709 | +1.26(+1.24%) |
Apr 07, 2021 | 101.11 | 103.00 | 101.04 | 101.49 | 331,246 | -0.05(-0.05%) |
Apr 06, 2021 | 98.95 | 102.76 | 98.43 | 101.54 | 734,143 | +2.41(+2.43%) |
Apr 05, 2021 | 99.64 | 100.57 | 97.55 | 99.13 | 901,888 | +0.24(+0.24%) |
Apr 01, 2021 | 97.12 | 99.03 | 96.85 | 98.89 | 549,900 | +3.41(+3.57%) |
Mar 31, 2021 | 96.91 | 97.02 | 95.10 | 95.48 | 675,315 | -0.46(-0.48%) |
Mar 30, 2021 | 92.46 | 96.01 | 92.46 | 95.94 | 615,737 | +2.89(+3.11%) |
Mar 29, 2021 | 97.78 | 99.58 | 91.76 | 93.05 | 911,301 | -4.63(-4.74%) |
Mar 26, 2021 | 96.18 | 98.34 | 94.58 | 97.68 | 573,100 | +2.21(+2.31%) |
Mar 25, 2021 | 91.88 | 95.85 | 90.70 | 95.47 | 441,935 | +2.25(+2.41%) |
Mar 24, 2021 | 96.36 | 96.98 | 92.88 | 93.22 | 788,728 | -2.28(-2.39%) |
Mar 23, 2021 | 98.69 | 100.34 | 94.55 | 95.50 | 653,212 | -3.78(-3.81%) |
Mar 22, 2021 | 100.25 | 101.74 | 98.30 | 99.28 | 750,668 | +1.67(+1.71%) |
Mar 19, 2021 | 93.19 | 98.27 | 92.88 | 97.61 | 737,800 | +3.88(+4.14%) |
Mar 18, 2021 | 98.27 | 99.00 | 93.15 | 93.73 | 642,149 | -5.58(-5.62%) |
Mar 17, 2021 | 97.28 | 99.97 | 95.67 | 99.31 | 493,105 | +0.86(+0.87%) |
Mar 16, 2021 | 100.74 | 101.67 | 97.90 | 98.45 | 611,747 | -2.42(-2.40%) |
Mar 15, 2021 | 94.62 | 101.25 | 93.85 | 100.87 | 907,658 | +6.75(+7.17%) |
Mar 12, 2021 | 93.92 | 94.30 | 91.92 | 94.12 | 531,600 | -1.01(-1.06%) |
Mar 11, 2021 | 92.69 | 96.10 | 92.29 | 95.13 | 549,744 | +4.23(+4.65%) |
Mar 10, 2021 | 90.10 | 92.53 | 89.06 | 90.90 | 497,645 | +1.02(+1.13%) |
Mar 09, 2021 | 93.49 | 94.68 | 89.40 | 89.88 | 745,459 | -0.17(-0.19%) |
Mar 08, 2021 | 89.26 | 92.00 | 87.99 | 90.05 | 1,072,230 | +1.29(+1.45%) |
Mar 05, 2021 | 87.42 | 89.41 | 81.20 | 88.76 | 1,074,300 | +2.62(+3.04%) |
Mar 04, 2021 | 87.90 | 90.34 | 84.15 | 86.14 | 1,353,387 | -3.06(-3.43%) |
Mar 03, 2021 | 92.09 | 93.11 | 88.68 | 89.20 | 1,076,698 | -3.57(-3.85%) |
Mar 02, 2021 | 95.98 | 96.47 | 92.24 | 92.77 | 845,640 | -2.91(-3.04%) |
Mar 01, 2021 | 95.93 | 97.65 | 94.04 | 95.68 | 1,013,920 | +0.59(+0.62%) |
Feb 26, 2021 | 96.02 | 99.00 | 92.01 | 95.09 | 1,272,300 | +1.29(+1.38%) |
Feb 25, 2021 | 96.68 | 98.24 | 92.39 | 93.80 | 884,223 | -3.53(-3.63%) |
Feb 24, 2021 | 97.65 | 98.54 | 95.76 | 97.33 | 743,122 | -0.84(-0.86%) |
Feb 23, 2021 | 96.54 | 98.97 | 92.18 | 98.17 | 777,310 | -0.01(-0.01%) |
Feb 22, 2021 | 100.97 | 101.55 | 97.93 | 98.18 | 492,611 | -4.25(-4.15%) |
Feb 19, 2021 | 100.11 | 103.61 | 99.39 | 102.43 | 680,800 | +4.79(+4.91%) |
Feb 18, 2021 | 100.83 | 101.11 | 97.62 | 97.64 | 750,364 | -3.81(-3.76%) |
Feb 17, 2021 | 102.08 | 102.72 | 99.81 | 101.45 | 563,311 | -1.30(-1.27%) |
Feb 16, 2021 | 104.02 | 104.58 | 100.92 | 102.75 | 510,480 | -1.14(-1.10%) |
Feb 12, 2021 | 102.64 | 105.55 | 101.48 | 103.89 | 429,500 | +1.23(+1.20%) |
Feb 11, 2021 | 100.00 | 102.79 | 99.15 | 102.66 | 496,014 | +2.84(+2.85%) |
Feb 10, 2021 | 104.15 | 104.16 | 99.53 | 99.82 | 827,797 | -3.61(-3.49%) |
Feb 09, 2021 | 104.62 | 105.23 | 103.28 | 103.43 | 541,773 | -1.86(-1.77%) |
Feb 08, 2021 | 104.00 | 108.04 | 104.00 | 105.29 | 600,346 | +1.72(+1.66%) |
Feb 05, 2021 | 101.58 | 103.83 | 101.01 | 103.57 | 633,100 | +3.28(+3.27%) |
Feb 04, 2021 | 98.59 | 101.11 | 98.45 | 100.29 | 553,134 | +2.57(+2.63%) |
Feb 03, 2021 | 98.87 | 99.79 | 97.23 | 97.72 | 461,403 | -0.10(-0.10%) |
Feb 02, 2021 | 95.57 | 98.53 | 95.02 | 97.82 | 550,923 | +3.89(+4.14%) |
Feb 01, 2021 | 92.65 | 94.42 | 91.15 | 93.93 | 569,935 | +1.86(+2.02%) |
Jan 29, 2021 | 93.45 | 94.59 | 91.26 | 92.07 | 962,400 | -1.79(-1.91%) |
Jan 28, 2021 | 93.39 | 95.71 | 92.52 | 93.86 | 1,165,439 | +2.90(+3.19%) |
Jan 27, 2021 | 94.08 | 94.75 | 90.00 | 90.96 | 1,269,849 | -6.00(-6.19%) |
Jan 26, 2021 | 99.38 | 99.97 | 96.67 | 96.96 | 421,910 | -2.28(-2.30%) |
Jan 25, 2021 | 101.65 | 102.84 | 99.09 | 99.24 | 624,241 | -2.17(-2.14%) |
Jan 22, 2021 | 102.35 | 102.50 | 99.69 | 101.41 | 663,000 | -1.14(-1.11%) |
Jan 21, 2021 | 99.99 | 104.79 | 99.47 | 102.55 | 1,115,921 | +3.66(+3.70%) |
Jan 20, 2021 | 98.49 | 99.57 | 97.27 | 98.89 | 1,150,207 | +1.39(+1.43%) |
Jan 19, 2021 | 103.01 | 103.28 | 96.94 | 97.50 | 1,344,201 | -5.06(-4.93%) |
Jan 15, 2021 | 104.29 | 106.12 | 101.42 | 102.56 | 768,000 | -2.53(-2.41%) |
Jan 14, 2021 | 104.52 | 108.54 | 104.16 | 105.09 | 517,188 | +1.07(+1.03%) |
Jan 13, 2021 | 103.73 | 105.60 | 102.89 | 104.02 | 764,649 | +0.04(+0.04%) |
Jan 12, 2021 | 102.07 | 105.12 | 102.07 | 103.98 | 586,803 | +1.91(+1.87%) |
Jan 11, 2021 | 99.89 | 103.23 | 99.21 | 102.07 | 517,398 | +1.35(+1.34%) |
Jan 08, 2021 | 100.11 | 103.27 | 99.90 | 100.72 | 510,100 | +1.51(+1.52%) |
Jan 07, 2021 | 99.01 | 100.08 | 97.55 | 99.21 | 533,032 | +1.01(+1.03%) |
Jan 06, 2021 | 95.28 | 99.57 | 94.51 | 98.20 | 644,865 | +3.45(+3.64%) |
Jan 05, 2021 | 91.82 | 95.28 | 91.66 | 94.75 | 549,551 | +2.29(+2.48%) |
Jan 04, 2021 | 93.05 | 94.82 | 90.20 | 92.46 | 902,520 | -0.39(-0.42%) |
Dec 31, 2020 | 92.85 | 92.85 | 92.85 | 649,598 | -0.85(-0.91%) | |
Dec 30, 2020 | 94.87 | 96.28 | 93.15 | 93.70 | 649,598 | -0.63(-0.67%) |
Dec 29, 2020 | 96.02 | 96.09 | 91.62 | 94.33 | 837,065 | -0.87(-0.91%) |
Dec 28, 2020 | 100.93 | 101.01 | 95.03 | 95.20 | 841,336 | -4.66(-4.67%) |
Dec 24, 2020 | 99.22 | 100.00 | 98.46 | 99.86 | 270,800 | +0.56(+0.56%) |
Dec 23, 2020 | 101.19 | 101.55 | 99.14 | 99.30 | 462,358 | -1.48(-1.47%) |
Dec 22, 2020 | 99.16 | 101.00 | 99.04 | 100.78 | 374,784 | +1.84(+1.86%) |
Dec 21, 2020 | 99.04 | 101.11 | 98.25 | 98.94 | 690,561 | -2.04(-2.02%) |
Dec 18, 2020 | 98.59 | 101.63 | 98.43 | 100.98 | 1,455,100 | +2.82(+2.87%) |
Dec 17, 2020 | 96.90 | 98.67 | 96.19 | 98.16 | 887,774 | +2.45(+2.56%) |
Dec 16, 2020 | 95.67 | 97.40 | 95.02 | 95.71 | 939,045 | +0.94(+0.99%) |
Dec 15, 2020 | 88.73 | 95.26 | 88.47 | 94.77 | 1,262,563 | +6.51(+7.38%) |
Dec 14, 2020 | 91.41 | 92.36 | 87.94 | 88.26 | 1,057,983 | -1.53(-1.70%) |
Dec 11, 2020 | 90.15 | 91.09 | 88.34 | 89.79 | 1,175,600 | -0.59(-0.65%) |
Dec 10, 2020 | 90.40 | 91.14 | 87.62 | 90.38 | 1,014,884 | +2.75(+3.14%) |
Dec 09, 2020 | 89.39 | 90.29 | 87.17 | 87.63 | 1,341,279 | -0.08(-0.09%) |
Dec 08, 2020 | 84.58 | 88.04 | 82.65 | 87.71 | 1,336,613 | +3.16(+3.74%) |
Dec 07, 2020 | 83.75 | 85.14 | 83.01 | 84.55 | 643,020 | +1.05(+1.26%) |
Dec 04, 2020 | 84.00 | 84.00 | 82.63 | 83.50 | 573,800 | -0.37(-0.44%) |
Dec 03, 2020 | 80.70 | 84.43 | 80.47 | 83.87 | 601,980 | +3.17(+3.93%) |
Dec 02, 2020 | 80.66 | 81.14 | 78.71 | 80.70 | 548,569 | -0.74(-0.91%) |
Dec 01, 2020 | 80.49 | 81.90 | 77.96 | 81.44 | 702,045 | +1.35(+1.69%) |
Nov 30, 2020 | 81.87 | 82.33 | 78.47 | 80.09 | 733,457 | -1.57(-1.92%) |
Nov 27, 2020 | 82.40 | 84.00 | 80.54 | 81.66 | 305,900 | -0.42(-0.51%) |
Nov 25, 2020 | 83.88 | 84.83 | 81.90 | 82.08 | 693,500 | -1.11(-1.33%) |
Nov 24, 2020 | 85.51 | 85.96 | 83.14 | 83.19 | 594,254 | -1.82(-2.14%) |
Nov 23, 2020 | 80.50 | 85.34 | 80.50 | 85.01 | 854,258 | +4.89(+6.10%) |
Nov 20, 2020 | 78.72 | 80.82 | 77.59 | 80.12 | 773,100 | +1.13(+1.43%) |
Nov 19, 2020 | 76.65 | 79.36 | 76.65 | 78.99 | 500,704 | +2.10(+2.73%) |
Nov 18, 2020 | 76.27 | 78.41 | 76.27 | 76.89 | 565,216 | +0.58(+0.76%) |
Nov 17, 2020 | 75.01 | 76.60 | 74.02 | 76.31 | 761,378 | +0.61(+0.81%) |
Nov 16, 2020 | 75.79 | 77.89 | 73.44 | 75.70 | 1,097,266 | -0.27(-0.36%) |
Nov 13, 2020 | 77.50 | 78.95 | 75.52 | 75.97 | 571,500 | +0.01(+0.01%) |
Nov 12, 2020 | 77.54 | 78.57 | 75.48 | 75.96 | 559,548 | -1.70(-2.19%) |
Nov 11, 2020 | 74.35 | 78.16 | 73.82 | 77.66 | 1,160,888 | +4.64(+6.35%) |
Nov 10, 2020 | 71.87 | 73.20 | 69.39 | 73.02 | 1,238,222 | +0.58(+0.80%) |
Nov 09, 2020 | 81.50 | 83.14 | 72.35 | 72.44 | 1,638,171 | -8.56(-10.57%) |
Nov 06, 2020 | 81.60 | 81.66 | 80.02 | 81.00 | 831,100 | -0.97(-1.18%) |
Nov 05, 2020 | 83.99 | 84.69 | 81.94 | 81.97 | 632,383 | -0.53(-0.64%) |
Nov 04, 2020 | 78.69 | 83.08 | 78.64 | 82.50 | 1,071,143 | +3.48(+4.40%) |
Nov 03, 2020 | 76.09 | 79.12 | 75.55 | 79.02 | 1,049,213 | +4.21(+5.63%) |
Nov 02, 2020 | 74.42 | 75.97 | 72.70 | 74.81 | 1,197,684 | +1.81(+2.48%) |
Oct 30, 2020 | 76.17 | 77.00 | 71.95 | 73.00 | 1,812,400 | -4.91(-6.30%) |
Oct 29, 2020 | 78.55 | 79.83 | 77.34 | 77.91 | 1,065,842 | +0.07(+0.09%) |
Oct 28, 2020 | 77.16 | 78.90 | 76.54 | 77.84 | 965,318 | -0.79(-1.00%) |
Oct 27, 2020 | 78.99 | 80.15 | 78.10 | 78.63 | 562,335 | +0.47(+0.60%) |
Oct 26, 2020 | 79.94 | 81.64 | 77.62 | 78.16 | 968,857 | -2.94(-3.63%) |
Oct 23, 2020 | 79.89 | 81.35 | 78.35 | 81.10 | 835,200 | +1.40(+1.76%) |
Oct 22, 2020 | 80.56 | 80.72 | 78.02 | 79.70 | 703,172 | -0.39(-0.49%) |
Oct 21, 2020 | 82.31 | 82.31 | 79.80 | 80.09 | 707,650 | -1.72(-2.10%) |
Oct 20, 2020 | 82.87 | 84.37 | 81.24 | 81.81 | 913,265 | +0.07(+0.09%) |
Oct 19, 2020 | 85.42 | 85.90 | 81.36 | 81.74 | 873,141 | -3.51(-4.12%) |
Oct 16, 2020 | 84.97 | 86.37 | 84.72 | 85.25 | 782,800 | +1.18(+1.40%) |
Oct 15, 2020 | 82.84 | 84.59 | 82.21 | 84.07 | 879,164 | +0.27(+0.32%) |
Oct 14, 2020 | 83.32 | 84.52 | 83.28 | 83.80 | 800,928 | +0.70(+0.84%) |
Oct 13, 2020 | 80.20 | 83.34 | 79.78 | 83.10 | 810,739 | +2.78(+3.46%) |
Oct 12, 2020 | 81.02 | 81.74 | 79.65 | 80.32 | 538,848 | +0.68(+0.85%) |
Oct 09, 2020 | 79.80 | 81.86 | 79.29 | 79.64 | 1,072,700 | +0.63(+0.80%) |
Oct 08, 2020 | 77.05 | 79.22 | 76.60 | 79.01 | 765,827 | +2.51(+3.28%) |
Oct 07, 2020 | 74.52 | 76.57 | 73.99 | 76.50 | 777,708 | +3.26(+4.45%) |
Oct 06, 2020 | 74.79 | 74.89 | 72.65 | 73.24 | 1,004,268 | -1.21(-1.63%) |
Oct 05, 2020 | 76.02 | 77.08 | 73.86 | 74.45 | 748,913 | -1.08(-1.43%) |
Oct 02, 2020 | 74.67 | 76.38 | 74.20 | 75.53 | 627,400 | -0.86(-1.13%) |
Oct 01, 2020 | 75.77 | 76.64 | 75.00 | 76.39 | 758,464 | +1.59(+2.13%) |
Sep 30, 2020 | 74.13 | 76.50 | 73.18 | 74.80 | 1,054,530 | +1.41(+1.92%) |
Sep 29, 2020 | 74.38 | 75.18 | 73.33 | 73.39 | 598,782 | -0.39(-0.53%) |
Sep 28, 2020 | 73.34 | 74.15 | 72.81 | 73.78 | 639,934 | +1.52(+2.10%) |
Sep 25, 2020 | 71.17 | 72.89 | 70.78 | 72.26 | 597,100 | +0.71(+0.99%) |
Sep 24, 2020 | 72.26 | 73.20 | 70.90 | 71.55 | 861,607 | -1.24(-1.70%) |
Sep 23, 2020 | 74.50 | 75.41 | 72.68 | 72.79 | 971,937 | -1.21(-1.64%) |
Sep 22, 2020 | 72.77 | 74.01 | 72.02 | 74.00 | 789,931 | +1.75(+2.42%) |
Sep 21, 2020 | 71.51 | 72.40 | 69.50 | 72.25 | 958,234 | -0.99(-1.35%) |
Sep 18, 2020 | 74.85 | 75.55 | 72.15 | 73.24 | 2,431,400 | -1.44(-1.93%) |
Sep 17, 2020 | 74.54 | 76.10 | 74.00 | 74.68 | 1,413,201 | -1.28(-1.69%) |
Sep 16, 2020 | 76.00 | 77.12 | 75.48 | 75.96 | 1,804,900 | +0.91(+1.21%) |
Sep 15, 2020 | 75.00 | 75.78 | 73.84 | 75.05 | 863,995 | +0.85(+1.15%) |
Sep 14, 2020 | 72.35 | 74.26 | 72.35 | 74.20 | 1,326,451 | +2.64(+3.69%) |
Sep 11, 2020 | 73.11 | 73.11 | 70.61 | 71.56 | 1,143,900 | -0.55(-0.76%) |
Sep 10, 2020 | 72.73 | 74.19 | 71.66 | 72.11 | 920,324 | +0.11(+0.15%) |
Sep 09, 2020 | 71.11 | 72.86 | 71.11 | 72.00 | 915,872 | +1.76(+2.51%) |
Sep 08, 2020 | 68.62 | 71.73 | 68.30 | 70.24 | 991,360 | -0.15(-0.21%) |
Sep 04, 2020 | 72.13 | 72.86 | 67.38 | 70.39 | 900,700 | -1.28(-1.79%) |
Sep 03, 2020 | 75.07 | 75.29 | 70.69 | 71.67 | 1,225,904 | -4.03(-5.32%) |
Sep 02, 2020 | 76.24 | 76.34 | 73.26 | 75.70 | 849,979 | +0.23(+0.30%) |