Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.42 | 88.05 | 86.85 | 87.63 | 1,711,092 | +0.29(+0.33%) |
Aug 30, 2021 | 87.34 | 88.15 | 87.32 | 87.34 | 1,413,941 | +0.23(+0.27%) |
Aug 27, 2021 | 87.37 | 87.99 | 87.06 | 87.10 | 1,023,953 | -0.50(-0.57%) |
Aug 26, 2021 | 87.51 | 88.25 | 87.08 | 87.60 | 1,451,097 | +0.66(+0.75%) |
Aug 25, 2021 | 85.19 | 87.33 | 84.84 | 86.94 | 1,366,300 | +2.01(+2.37%) |
Aug 24, 2021 | 84.00 | 85.23 | 83.90 | 84.93 | 1,281,509 | +1.55(+1.86%) |
Aug 23, 2021 | 82.56 | 83.86 | 81.68 | 83.38 | 1,266,332 | +1.24(+1.50%) |
Aug 20, 2021 | 82.78 | 83.25 | 81.72 | 82.14 | 745,188 | -0.73(-0.88%) |
Aug 19, 2021 | 84.68 | 85.41 | 81.73 | 82.87 | 1,357,555 | -2.62(-3.07%) |
Aug 18, 2021 | 86.48 | 86.53 | 85.03 | 85.49 | 1,140,983 | -0.70(-0.81%) |
Aug 17, 2021 | 86.33 | 86.85 | 84.62 | 86.20 | 1,321,736 | -0.66(-0.75%) |
Aug 16, 2021 | 87.54 | 87.74 | 86.45 | 86.85 | 861,721 | -1.42(-1.61%) |
Aug 13, 2021 | 88.81 | 89.63 | 88.11 | 88.27 | 525,081 | -0.61(-0.68%) |
Aug 12, 2021 | 89.42 | 90.07 | 88.27 | 88.88 | 1,122,505 | -1.14(-1.27%) |
Aug 11, 2021 | 89.78 | 90.27 | 89.15 | 90.02 | 1,010,370 | +0.65(+0.72%) |
Aug 10, 2021 | 89.89 | 91.10 | 89.37 | 89.38 | 1,112,512 | -0.42(-0.47%) |
Aug 09, 2021 | 89.48 | 90.26 | 88.34 | 89.80 | 976,660 | +0.60(+0.67%) |
Aug 06, 2021 | 87.59 | 89.56 | 87.51 | 89.20 | 2,424,834 | +1.95(+2.23%) |
Aug 05, 2021 | 91.70 | 92.34 | 86.90 | 87.25 | 3,690,745 | -5.05(-5.47%) |
Aug 04, 2021 | 98.60 | 99.95 | 92.29 | 92.31 | 1,845,662 | -7.63(-7.63%) |
Aug 03, 2021 | 99.96 | 100.31 | 98.31 | 99.93 | 796,429 | +0.17(+0.17%) |
Aug 02, 2021 | 100.40 | 101.28 | 99.04 | 99.77 | 877,439 | -0.33(-0.33%) |
Jul 30, 2021 | 100.04 | 101.01 | 99.32 | 100.09 | 815,573 | +0.03(+0.03%) |
Jul 29, 2021 | 100.87 | 101.03 | 99.89 | 100.07 | 826,995 | +0.07(+0.07%) |
Jul 28, 2021 | 99.61 | 100.28 | 98.85 | 100.00 | 463,247 | +0.58(+0.58%) |
Jul 27, 2021 | 99.15 | 100.07 | 98.08 | 99.42 | 440,904 | -0.37(-0.38%) |
Jul 26, 2021 | 99.30 | 100.07 | 98.76 | 99.79 | 643,482 | +0.26(+0.26%) |
Jul 23, 2021 | 99.53 | 99.78 | 98.94 | 99.53 | 546,852 | +0.44(+0.44%) |
Jul 22, 2021 | 98.65 | 99.19 | 97.60 | 99.09 | 548,809 | +0.58(+0.59%) |
Jul 21, 2021 | 97.74 | 98.72 | 97.41 | 98.51 | 884,730 | +1.80(+1.86%) |
Jul 20, 2021 | 96.25 | 97.71 | 95.88 | 96.72 | 688,711 | +0.22(+0.22%) |
Jul 19, 2021 | 96.59 | 97.42 | 95.65 | 96.50 | 961,376 | -1.90(-1.93%) |
Jul 16, 2021 | 100.65 | 100.70 | 98.17 | 98.40 | 550,803 | -1.80(-1.79%) |
Jul 15, 2021 | 99.60 | 101.22 | 99.39 | 100.20 | 488,943 | -0.14(-0.14%) |
Jul 14, 2021 | 100.64 | 101.66 | 100.16 | 100.34 | 600,915 | +0.11(+0.11%) |
Jul 13, 2021 | 101.69 | 101.85 | 99.92 | 100.22 | 511,569 | -1.57(-1.54%) |
Jul 12, 2021 | 100.24 | 102.14 | 99.73 | 101.80 | 1,498,518 | +1.04(+1.03%) |
Jul 09, 2021 | 99.92 | 101.00 | 98.76 | 100.76 | 1,403,299 | +2.15(+2.18%) |
Jul 08, 2021 | 97.49 | 98.88 | 96.92 | 98.61 | 977,226 | -0.31(-0.31%) |
Jul 07, 2021 | 99.64 | 100.40 | 97.80 | 98.91 | 1,107,421 | -0.95(-0.96%) |
Jul 06, 2021 | 101.29 | 101.54 | 98.63 | 99.87 | 983,706 | -1.70(-1.68%) |
Jul 02, 2021 | 101.78 | 101.86 | 100.98 | 101.57 | 757,460 | -0.01(-0.01%) |
Jul 01, 2021 | 101.95 | 102.46 | 101.24 | 101.58 | 930,752 | +0.32(+0.31%) |
Jun 30, 2021 | 101.67 | 102.26 | 100.84 | 101.26 | 1,463,718 | -0.78(-0.76%) |
Jun 29, 2021 | 103.18 | 103.70 | 101.73 | 102.04 | 736,799 | -0.54(-0.53%) |
Jun 28, 2021 | 104.21 | 104.32 | 101.99 | 102.58 | 979,043 | -1.79(-1.71%) |
Jun 25, 2021 | 105.98 | 106.07 | 104.25 | 104.37 | 1,062,583 | -0.78(-0.74%) |
Jun 24, 2021 | 105.19 | 106.00 | 104.10 | 105.16 | 1,428,839 | -1.27(-1.19%) |
Jun 23, 2021 | 107.16 | 107.43 | 106.25 | 106.42 | 581,759 | -0.35(-0.33%) |
Jun 22, 2021 | 106.63 | 107.14 | 105.18 | 106.78 | 737,084 | +0.42(+0.39%) |
Jun 21, 2021 | 105.21 | 106.85 | 105.02 | 106.36 | 771,629 | +1.96(+1.87%) |
Jun 18, 2021 | 108.49 | 108.92 | 104.29 | 104.40 | 1,709,284 | -5.55(-5.05%) |
Jun 17, 2021 | 109.11 | 110.10 | 108.34 | 109.95 | 1,259,794 | +0.56(+0.51%) |
Jun 16, 2021 | 110.78 | 110.81 | 108.90 | 109.39 | 729,120 | -1.27(-1.14%) |
Jun 15, 2021 | 110.61 | 110.93 | 109.00 | 110.66 | 546,563 | +0.28(+0.25%) |
Jun 14, 2021 | 111.28 | 111.28 | 109.66 | 110.38 | 613,254 | -0.89(-0.80%) |
Jun 11, 2021 | 111.25 | 112.05 | 110.20 | 111.28 | 557,060 | +0.75(+0.68%) |
Jun 10, 2021 | 110.88 | 111.16 | 109.95 | 110.52 | 639,811 | +0.28(+0.25%) |
Jun 09, 2021 | 111.14 | 111.58 | 110.22 | 110.24 | 633,236 | -0.77(-0.70%) |
Jun 08, 2021 | 110.30 | 111.61 | 109.80 | 111.02 | 761,896 | +0.61(+0.55%) |
Jun 07, 2021 | 110.61 | 110.61 | 108.74 | 110.41 | 573,795 | +0.13(+0.12%) |
Jun 04, 2021 | 109.99 | 110.51 | 109.42 | 110.28 | 496,645 | +0.47(+0.42%) |
Jun 03, 2021 | 109.12 | 109.87 | 108.20 | 109.81 | 690,796 | +0.14(+0.13%) |
Jun 02, 2021 | 110.73 | 110.89 | 109.02 | 109.67 | 1,394,877 | -0.57(-0.52%) |
Jun 01, 2021 | 109.96 | 110.50 | 109.05 | 110.24 | 692,897 | +1.51(+1.39%) |
May 28, 2021 | 108.58 | 109.00 | 107.51 | 108.73 | 671,693 | +0.42(+0.39%) |
May 27, 2021 | 108.56 | 108.72 | 107.80 | 108.31 | 951,577 | +0.78(+0.73%) |
May 26, 2021 | 107.64 | 107.92 | 106.88 | 107.53 | 518,222 | -0.14(-0.13%) |
May 25, 2021 | 108.85 | 109.68 | 107.59 | 107.67 | 496,169 | -1.11(-1.02%) |
May 24, 2021 | 109.81 | 109.90 | 108.56 | 108.78 | 657,531 | -0.13(-0.12%) |
May 21, 2021 | 109.27 | 109.98 | 108.75 | 108.91 | 479,326 | +0.52(+0.48%) |
May 20, 2021 | 108.60 | 108.87 | 107.83 | 108.39 | 619,268 | -0.20(-0.19%) |
May 19, 2021 | 108.47 | 109.43 | 107.38 | 108.59 | 605,374 | -1.05(-0.96%) |
May 18, 2021 | 109.94 | 111.02 | 109.64 | 109.65 | 826,499 | -0.70(-0.63%) |
May 17, 2021 | 109.97 | 110.68 | 109.02 | 110.34 | 444,481 | +0.21(+0.19%) |
May 14, 2021 | 109.25 | 110.52 | 108.87 | 110.13 | 462,853 | +1.79(+1.65%) |
May 13, 2021 | 107.16 | 108.73 | 106.99 | 108.34 | 482,896 | +1.23(+1.15%) |
May 12, 2021 | 108.66 | 109.40 | 106.90 | 107.11 | 610,260 | -2.04(-1.87%) |
May 11, 2021 | 108.66 | 109.53 | 107.56 | 109.15 | 893,867 | -1.14(-1.03%) |
May 10, 2021 | 113.61 | 114.15 | 110.17 | 110.29 | 905,802 | -1.91(-1.70%) |
May 07, 2021 | 109.58 | 112.32 | 109.19 | 112.20 | 1,265,049 | +2.79(+2.55%) |
May 06, 2021 | 105.70 | 109.74 | 103.66 | 109.41 | 2,740,828 | -4.11(-3.62%) |
May 05, 2021 | 112.08 | 113.65 | 110.23 | 113.52 | 1,139,207 | +2.60(+2.34%) |
May 04, 2021 | 110.11 | 111.09 | 109.51 | 110.92 | 934,019 | -0.02(-0.02%) |
May 03, 2021 | 111.27 | 111.72 | 110.71 | 110.94 | 748,213 | +0.76(+0.69%) |
Apr 30, 2021 | 111.76 | 112.23 | 109.50 | 110.18 | 1,040,445 | -1.85(-1.66%) |
Apr 29, 2021 | 111.82 | 112.49 | 110.80 | 112.03 | 805,499 | +0.93(+0.84%) |
Apr 28, 2021 | 110.65 | 111.68 | 110.23 | 111.10 | 861,473 | +0.52(+0.47%) |
Apr 27, 2021 | 109.53 | 111.03 | 109.22 | 110.58 | 738,713 | +0.92(+0.84%) |
Apr 26, 2021 | 108.55 | 109.74 | 108.31 | 109.66 | 1,044,786 | +1.66(+1.54%) |
Apr 23, 2021 | 106.11 | 108.31 | 105.61 | 108.00 | 507,076 | +2.27(+2.15%) |
Apr 22, 2021 | 106.79 | 106.97 | 105.44 | 105.72 | 611,454 | -1.31(-1.22%) |
Apr 21, 2021 | 105.08 | 107.08 | 104.89 | 107.03 | 456,804 | +1.73(+1.65%) |
Apr 20, 2021 | 105.23 | 106.18 | 104.39 | 105.30 | 588,334 | +0.17(+0.16%) |
Apr 19, 2021 | 106.12 | 106.39 | 104.18 | 105.13 | 588,599 | -0.76(-0.72%) |
Apr 16, 2021 | 105.88 | 107.23 | 105.17 | 105.89 | 810,678 | +1.09(+1.04%) |
Apr 15, 2021 | 104.43 | 105.09 | 104.16 | 104.80 | 656,601 | +1.19(+1.15%) |
Apr 14, 2021 | 103.03 | 104.35 | 103.03 | 103.61 | 635,159 | +0.41(+0.40%) |
Apr 13, 2021 | 104.51 | 105.05 | 102.79 | 103.20 | 664,201 | -1.54(-1.47%) |
Apr 12, 2021 | 104.61 | 105.44 | 104.07 | 104.74 | 847,679 | +0.48(+0.47%) |
Apr 09, 2021 | 104.37 | 104.57 | 103.47 | 104.25 | 622,550 | +0.36(+0.35%) |
Apr 08, 2021 | 103.97 | 104.48 | 103.29 | 103.89 | 700,317 | -0.04(-0.04%) |
Apr 07, 2021 | 105.28 | 105.44 | 103.66 | 103.92 | 655,605 | -1.21(-1.15%) |
Apr 06, 2021 | 105.64 | 106.43 | 104.88 | 105.14 | 841,710 | -0.93(-0.88%) |
Apr 05, 2021 | 105.01 | 106.39 | 104.49 | 106.07 | 760,216 | +1.78(+1.71%) |
Apr 01, 2021 | 103.80 | 104.70 | 102.45 | 104.29 | 708,941 | +1.22(+1.18%) |
Mar 31, 2021 | 103.45 | 103.89 | 102.14 | 103.07 | 866,811 | -0.38(-0.37%) |
Mar 30, 2021 | 104.35 | 104.92 | 102.76 | 103.45 | 740,859 | -1.12(-1.07%) |
Mar 29, 2021 | 105.23 | 105.77 | 103.85 | 104.57 | 1,088,060 | -0.99(-0.94%) |
Mar 26, 2021 | 103.70 | 105.69 | 103.27 | 105.56 | 719,194 | +2.71(+2.63%) |
Mar 25, 2021 | 101.20 | 103.53 | 100.41 | 102.85 | 798,780 | +1.24(+1.22%) |
Mar 24, 2021 | 100.48 | 103.04 | 100.48 | 101.61 | 809,458 | +1.38(+1.38%) |
Mar 23, 2021 | 101.72 | 102.41 | 99.72 | 100.23 | 972,377 | -2.11(-2.07%) |
Mar 22, 2021 | 102.03 | 102.69 | 100.74 | 102.34 | 892,817 | +0.38(+0.37%) |
Mar 19, 2021 | 102.53 | 102.91 | 100.82 | 101.96 | 1,334,384 | -0.20(-0.19%) |
Mar 18, 2021 | 101.41 | 103.88 | 100.90 | 102.16 | 801,450 | +0.68(+0.67%) |
Mar 17, 2021 | 100.45 | 102.22 | 100.14 | 101.48 | 648,143 | +0.63(+0.63%) |
Mar 16, 2021 | 104.06 | 104.13 | 100.66 | 100.85 | 815,347 | -3.33(-3.20%) |
Mar 15, 2021 | 102.06 | 104.33 | 101.62 | 104.18 | 1,190,453 | +2.01(+1.97%) |
Mar 12, 2021 | 100.53 | 102.72 | 100.53 | 102.17 | 1,262,066 | +1.30(+1.29%) |
Mar 11, 2021 | 99.49 | 101.60 | 99.49 | 100.87 | 1,401,172 | +2.19(+2.22%) |
Mar 10, 2021 | 97.98 | 100.14 | 97.37 | 98.68 | 815,886 | +1.42(+1.46%) |
Mar 09, 2021 | 96.34 | 98.22 | 95.70 | 97.26 | 1,310,683 | +1.63(+1.71%) |
Mar 08, 2021 | 95.75 | 98.16 | 95.40 | 95.62 | 952,821 | +0.32(+0.34%) |
Mar 05, 2021 | 94.52 | 95.56 | 91.08 | 95.30 | 1,075,720 | +1.80(+1.93%) |
Mar 04, 2021 | 95.75 | 96.03 | 91.64 | 93.50 | 1,413,905 | -2.56(-2.67%) |
Mar 03, 2021 | 97.66 | 98.24 | 96.02 | 96.06 | 827,728 | -1.85(-1.89%) |
Mar 02, 2021 | 99.15 | 101.00 | 97.68 | 97.91 | 1,269,537 | -1.07(-1.08%) |
Mar 01, 2021 | 95.48 | 100.26 | 95.48 | 98.97 | 1,548,219 | +4.62(+4.90%) |
Feb 26, 2021 | 94.70 | 95.15 | 93.91 | 94.35 | 2,148,422 | -0.19(-0.21%) |
Feb 25, 2021 | 97.12 | 97.62 | 94.30 | 94.55 | 826,213 | -2.85(-2.92%) |
Feb 24, 2021 | 97.47 | 98.62 | 97.03 | 97.40 | 1,248,618 | +0.14(+0.14%) |
Feb 23, 2021 | 96.98 | 97.50 | 95.49 | 97.26 | 1,036,995 | -0.17(-0.17%) |
Feb 22, 2021 | 97.35 | 98.30 | 96.55 | 97.42 | 1,375,475 | -0.23(-0.24%) |
Feb 19, 2021 | 97.46 | 98.95 | 97.14 | 97.66 | 1,348,395 | +0.40(+0.41%) |
Feb 18, 2021 | 98.42 | 99.35 | 97.00 | 97.26 | 1,233,594 | -1.79(-1.81%) |
Feb 17, 2021 | 99.99 | 100.66 | 98.97 | 99.05 | 1,216,074 | -1.83(-1.81%) |
Feb 16, 2021 | 101.09 | 101.86 | 100.30 | 100.88 | 1,630,198 | +0.96(+0.97%) |
Feb 12, 2021 | 102.11 | 102.74 | 99.48 | 99.91 | 1,904,092 | -2.39(-2.34%) |
Feb 11, 2021 | 101.18 | 102.51 | 99.93 | 102.30 | 1,315,634 | +2.19(+2.19%) |
Feb 10, 2021 | 104.02 | 105.55 | 98.49 | 100.11 | 2,541,333 | -7.85(-7.27%) |
Feb 09, 2021 | 108.42 | 109.39 | 107.22 | 107.96 | 726,310 | -0.27(-0.25%) |
Feb 08, 2021 | 107.54 | 108.33 | 106.86 | 108.23 | 669,445 | +1.36(+1.28%) |
Feb 05, 2021 | 106.84 | 108.68 | 106.42 | 106.87 | 871,375 | +1.12(+1.06%) |
Feb 04, 2021 | 102.91 | 105.85 | 102.22 | 105.75 | 887,745 | +3.09(+3.01%) |
Feb 03, 2021 | 103.43 | 104.37 | 102.02 | 102.66 | 1,071,122 | -0.43(-0.41%) |
Feb 02, 2021 | 102.92 | 104.47 | 101.29 | 103.08 | 1,011,923 | +1.25(+1.23%) |
Feb 01, 2021 | 101.73 | 102.58 | 100.39 | 101.83 | 1,042,328 | +1.36(+1.35%) |
Jan 29, 2021 | 100.34 | 102.28 | 99.36 | 100.48 | 1,619,884 | -0.69(-0.68%) |
Jan 28, 2021 | 101.19 | 102.00 | 99.82 | 101.16 | 869,907 | +1.38(+1.39%) |
Jan 27, 2021 | 100.84 | 101.60 | 98.42 | 99.78 | 1,067,834 | -2.58(-2.52%) |
Jan 26, 2021 | 105.97 | 106.46 | 102.22 | 102.36 | 798,209 | -2.54(-2.42%) |
Jan 25, 2021 | 105.25 | 105.80 | 101.69 | 104.90 | 821,195 | -1.29(-1.21%) |
Jan 22, 2021 | 105.89 | 107.37 | 105.28 | 106.19 | 874,285 | -0.51(-0.48%) |
Jan 21, 2021 | 107.59 | 108.89 | 106.24 | 106.70 | 1,129,121 | -0.44(-0.41%) |
Jan 20, 2021 | 108.28 | 108.28 | 106.57 | 107.14 | 1,018,392 | -1.02(-0.94%) |
Jan 19, 2021 | 106.67 | 109.13 | 105.00 | 108.16 | 1,446,695 | -3.23(-2.90%) |
Jan 15, 2021 | 112.19 | 112.19 | 109.45 | 111.39 | 708,524 | -1.55(-1.37%) |
Jan 14, 2021 | 113.33 | 114.05 | 112.12 | 112.94 | 591,565 | -0.19(-0.16%) |
Jan 13, 2021 | 113.82 | 114.74 | 112.09 | 113.12 | 662,480 | -0.31(-0.27%) |
Jan 12, 2021 | 110.56 | 113.44 | 110.15 | 113.43 | 778,651 | +2.67(+2.41%) |
Jan 11, 2021 | 111.08 | 111.71 | 109.84 | 110.76 | 613,665 | -1.59(-1.41%) |
Jan 08, 2021 | 113.66 | 113.81 | 110.74 | 112.34 | 626,614 | -0.74(-0.66%) |
Jan 07, 2021 | 112.20 | 114.68 | 111.11 | 113.09 | 775,418 | +1.66(+1.49%) |
Jan 06, 2021 | 109.06 | 113.10 | 108.50 | 111.42 | 879,559 | +3.79(+3.52%) |
Jan 05, 2021 | 104.39 | 108.84 | 104.28 | 107.64 | 675,330 | +2.68(+2.55%) |
Jan 04, 2021 | 107.36 | 107.95 | 104.36 | 104.96 | 631,303 | -1.68(-1.57%) |
Dec 31, 2020 | 106.64 | 106.64 | 106.64 | 375,883 | +0.79(+0.75%) | |
Dec 30, 2020 | 104.40 | 106.28 | 104.40 | 105.85 | 375,883 | +1.77(+1.70%) |
Dec 29, 2020 | 104.94 | 105.10 | 103.00 | 104.08 | 436,983 | +0.00(+0.00%) |
Dec 28, 2020 | 106.44 | 106.44 | 103.98 | 104.08 | 384,570 | -1.65(-1.56%) |
Dec 24, 2020 | 104.86 | 105.99 | 104.86 | 105.72 | 191,040 | +0.55(+0.52%) |
Dec 23, 2020 | 105.50 | 106.55 | 105.08 | 105.18 | 385,096 | +0.16(+0.15%) |
Dec 22, 2020 | 106.48 | 106.95 | 104.89 | 105.02 | 461,878 | -1.52(-1.43%) |
Dec 21, 2020 | 104.83 | 107.02 | 104.68 | 106.54 | 499,679 | -0.30(-0.29%) |
Dec 18, 2020 | 106.93 | 107.68 | 105.03 | 106.85 | 1,334,899 | +0.03(+0.03%) |
Dec 17, 2020 | 106.19 | 107.11 | 105.27 | 106.82 | 492,759 | +1.15(+1.09%) |
Dec 16, 2020 | 106.89 | 106.97 | 104.73 | 105.67 | 621,830 | -0.57(-0.54%) |
Dec 15, 2020 | 107.07 | 107.27 | 104.94 | 106.24 | 600,567 | +0.43(+0.41%) |
Dec 14, 2020 | 109.01 | 109.35 | 105.73 | 105.80 | 589,834 | -1.77(-1.64%) |
Dec 11, 2020 | 107.96 | 109.22 | 107.12 | 107.57 | 884,087 | -1.14(-1.05%) |
Dec 10, 2020 | 109.30 | 110.11 | 107.24 | 108.70 | 699,767 | -1.17(-1.07%) |
Dec 09, 2020 | 111.14 | 111.75 | 109.35 | 109.88 | 647,903 | -0.79(-0.71%) |
Dec 08, 2020 | 109.30 | 110.70 | 109.08 | 110.66 | 366,256 | +0.88(+0.80%) |
Dec 07, 2020 | 111.89 | 112.25 | 109.24 | 109.79 | 458,144 | -2.64(-2.35%) |
Dec 04, 2020 | 109.62 | 112.98 | 109.52 | 112.43 | 658,086 | +3.06(+2.80%) |
Dec 03, 2020 | 109.95 | 111.50 | 108.79 | 109.37 | 672,793 | +0.20(+0.19%) |
Dec 02, 2020 | 109.48 | 111.06 | 108.70 | 109.17 | 764,852 | -0.71(-0.65%) |
Dec 01, 2020 | 108.54 | 110.14 | 107.68 | 109.88 | 735,319 | +2.70(+2.52%) |
Nov 30, 2020 | 106.89 | 107.50 | 105.46 | 107.18 | 936,686 | +0.31(+0.29%) |
Nov 27, 2020 | 108.15 | 108.45 | 106.16 | 106.87 | 257,714 | -0.93(-0.87%) |
Nov 25, 2020 | 108.96 | 109.30 | 107.26 | 107.80 | 529,824 | -1.44(-1.32%) |
Nov 24, 2020 | 108.09 | 110.19 | 106.92 | 109.24 | 491,967 | +2.01(+1.88%) |
Nov 23, 2020 | 106.08 | 108.08 | 106.07 | 107.23 | 426,465 | +2.14(+2.03%) |
Nov 20, 2020 | 106.64 | 106.64 | 104.74 | 105.09 | 636,980 | -1.45(-1.36%) |
Nov 19, 2020 | 105.89 | 106.78 | 104.52 | 106.54 | 397,187 | +0.05(+0.04%) |
Nov 18, 2020 | 107.17 | 107.90 | 105.77 | 106.50 | 744,482 | -0.39(-0.36%) |
Nov 17, 2020 | 103.29 | 107.23 | 102.75 | 106.89 | 1,329,001 | +3.42(+3.30%) |
Nov 16, 2020 | 102.03 | 104.44 | 101.94 | 103.47 | 581,984 | +3.13(+3.12%) |
Nov 13, 2020 | 99.33 | 100.94 | 99.00 | 100.33 | 477,654 | +1.65(+1.68%) |
Nov 12, 2020 | 99.65 | 100.79 | 98.24 | 98.68 | 542,392 | -1.85(-1.84%) |
Nov 11, 2020 | 102.09 | 102.22 | 99.96 | 100.53 | 555,882 | -0.50(-0.49%) |
Nov 10, 2020 | 101.56 | 102.33 | 100.17 | 101.03 | 1,067,769 | -0.45(-0.45%) |
Nov 09, 2020 | 105.80 | 107.08 | 101.38 | 101.48 | 871,133 | +1.09(+1.09%) |
Nov 06, 2020 | 100.79 | 101.30 | 99.60 | 100.39 | 427,648 | -0.44(-0.44%) |
Nov 05, 2020 | 99.11 | 102.03 | 97.96 | 100.83 | 665,749 | +3.94(+4.07%) |
Nov 04, 2020 | 97.31 | 99.13 | 94.72 | 96.89 | 784,478 | +0.20(+0.21%) |
Nov 03, 2020 | 98.68 | 100.84 | 96.09 | 96.69 | 967,608 | -2.12(-2.15%) |
Nov 02, 2020 | 96.67 | 99.44 | 95.88 | 98.81 | 969,408 | +3.89(+4.10%) |
Oct 30, 2020 | 95.47 | 95.80 | 93.18 | 94.92 | 975,007 | -0.82(-0.86%) |
Oct 29, 2020 | 94.00 | 96.60 | 93.88 | 95.74 | 633,275 | +1.23(+1.30%) |
Oct 28, 2020 | 94.31 | 95.59 | 93.62 | 94.51 | 679,191 | -1.98(-2.05%) |
Oct 27, 2020 | 97.65 | 98.58 | 96.43 | 96.49 | 775,661 | -0.85(-0.87%) |
Oct 26, 2020 | 98.21 | 98.29 | 95.90 | 97.34 | 543,826 | -2.24(-2.25%) |
Oct 23, 2020 | 100.19 | 100.61 | 99.32 | 99.58 | 447,455 | +0.27(+0.27%) |
Oct 22, 2020 | 99.15 | 99.74 | 98.01 | 99.31 | 581,830 | +0.69(+0.70%) |
Oct 21, 2020 | 99.38 | 100.29 | 98.57 | 98.62 | 434,075 | -0.39(-0.39%) |
Oct 20, 2020 | 100.05 | 100.70 | 99.00 | 99.00 | 476,640 | -0.66(-0.66%) |
Oct 19, 2020 | 100.92 | 101.96 | 99.57 | 99.66 | 513,931 | -0.96(-0.96%) |
Oct 16, 2020 | 101.30 | 101.50 | 100.29 | 100.62 | 588,273 | -0.15(-0.15%) |
Oct 15, 2020 | 99.51 | 101.16 | 99.19 | 100.77 | 587,191 | -0.33(-0.33%) |
Oct 14, 2020 | 100.27 | 102.63 | 100.24 | 101.10 | 469,117 | +0.88(+0.88%) |
Oct 13, 2020 | 100.42 | 101.43 | 99.96 | 100.22 | 981,758 | -0.51(-0.50%) |
Oct 12, 2020 | 99.88 | 101.20 | 99.54 | 100.73 | 1,013,504 | +0.93(+0.94%) |
Oct 09, 2020 | 98.22 | 100.64 | 97.99 | 99.80 | 862,332 | +1.81(+1.85%) |
Oct 08, 2020 | 98.81 | 99.44 | 97.86 | 97.99 | 495,255 | -0.20(-0.21%) |
Oct 07, 2020 | 97.42 | 98.72 | 97.31 | 98.19 | 600,174 | +2.27(+2.37%) |
Oct 06, 2020 | 97.80 | 98.84 | 95.75 | 95.92 | 831,950 | -1.39(-1.43%) |
Oct 05, 2020 | 96.66 | 98.26 | 96.61 | 97.31 | 874,514 | +1.59(+1.66%) |
Oct 02, 2020 | 93.91 | 97.12 | 93.70 | 95.72 | 858,976 | +0.39(+0.41%) |
Oct 01, 2020 | 98.27 | 99.00 | 94.81 | 95.34 | 1,073,466 | -2.51(-2.57%) |
Sep 30, 2020 | 97.76 | 99.38 | 97.07 | 97.85 | 608,277 | +0.55(+0.57%) |
Sep 29, 2020 | 98.06 | 98.58 | 96.81 | 97.29 | 433,098 | -0.53(-0.54%) |
Sep 28, 2020 | 98.34 | 99.36 | 97.58 | 97.82 | 662,174 | +0.83(+0.85%) |
Sep 25, 2020 | 94.68 | 97.77 | 94.58 | 96.99 | 571,806 | +1.26(+1.32%) |
Sep 24, 2020 | 95.51 | 96.86 | 94.43 | 95.73 | 791,616 | -0.42(-0.44%) |
Sep 23, 2020 | 98.56 | 99.74 | 96.04 | 96.16 | 597,464 | -2.80(-2.83%) |
Sep 22, 2020 | 97.87 | 99.21 | 96.64 | 98.95 | 660,872 | +1.01(+1.03%) |
Sep 21, 2020 | 99.64 | 100.56 | 96.79 | 97.94 | 731,122 | -3.78(-3.72%) |
Sep 18, 2020 | 103.63 | 104.64 | 101.11 | 101.72 | 1,127,744 | -2.11(-2.03%) |
Sep 17, 2020 | 101.19 | 104.23 | 100.02 | 103.83 | 832,244 | +2.01(+1.97%) |
Sep 16, 2020 | 103.46 | 103.62 | 101.73 | 101.82 | 621,569 | -1.04(-1.01%) |
Sep 15, 2020 | 102.06 | 103.59 | 101.94 | 102.86 | 740,998 | +1.17(+1.15%) |
Sep 14, 2020 | 101.09 | 102.05 | 100.65 | 101.69 | 407,570 | +1.81(+1.81%) |
Sep 11, 2020 | 100.01 | 100.55 | 99.13 | 99.88 | 451,815 | +0.74(+0.74%) |
Sep 10, 2020 | 99.43 | 99.99 | 98.25 | 99.15 | 525,067 | -0.14(-0.14%) |
Sep 09, 2020 | 98.07 | 100.05 | 97.63 | 99.28 | 516,687 | +2.09(+2.15%) |
Sep 08, 2020 | 98.45 | 99.01 | 96.48 | 97.20 | 779,156 | -2.61(-2.62%) |
Sep 04, 2020 | 101.69 | 102.03 | 98.43 | 99.81 | 742,554 | -0.87(-0.87%) |
Sep 03, 2020 | 102.95 | 103.38 | 99.44 | 100.68 | 783,968 | -2.60(-2.52%) |
Sep 02, 2020 | 101.55 | 103.53 | 100.55 | 103.29 | 1,086,424 | +1.94(+1.92%) |