Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 87.62 | 87.78 | 86.90 | 87.40 | 719,800 | -0.02(-0.02%) |
Aug 30, 2021 | 88.01 | 88.48 | 87.30 | 87.42 | 363,318 | -0.11(-0.12%) |
Aug 27, 2021 | 86.82 | 87.90 | 86.69 | 87.53 | 411,802 | +0.46(+0.53%) |
Aug 26, 2021 | 87.43 | 87.88 | 86.87 | 87.06 | 430,802 | -0.45(-0.52%) |
Aug 25, 2021 | 87.14 | 87.87 | 86.85 | 87.52 | 456,380 | +0.69(+0.80%) |
Aug 24, 2021 | 86.18 | 87.52 | 86.15 | 86.82 | 455,803 | +0.43(+0.49%) |
Aug 23, 2021 | 85.41 | 86.75 | 85.41 | 86.40 | 500,157 | +1.19(+1.40%) |
Aug 20, 2021 | 84.55 | 85.69 | 84.38 | 85.21 | 520,874 | +0.94(+1.12%) |
Aug 19, 2021 | 85.66 | 86.48 | 83.83 | 84.26 | 715,315 | -1.04(-1.22%) |
Aug 18, 2021 | 86.19 | 86.42 | 85.26 | 85.30 | 522,085 | -1.21(-1.40%) |
Aug 17, 2021 | 88.37 | 88.37 | 85.57 | 86.51 | 609,702 | -2.37(-2.67%) |
Aug 16, 2021 | 88.77 | 89.59 | 88.44 | 88.89 | 616,549 | -0.25(-0.28%) |
Aug 13, 2021 | 88.31 | 89.15 | 88.05 | 89.14 | 594,172 | +1.06(+1.20%) |
Aug 12, 2021 | 88.00 | 88.33 | 87.49 | 88.08 | 763,184 | +0.32(+0.36%) |
Aug 11, 2021 | 87.59 | 88.07 | 86.89 | 87.76 | 529,765 | +0.04(+0.04%) |
Aug 10, 2021 | 87.19 | 88.04 | 86.94 | 87.72 | 381,640 | +0.42(+0.48%) |
Aug 09, 2021 | 87.38 | 87.98 | 87.06 | 87.30 | 415,867 | +0.19(+0.21%) |
Aug 06, 2021 | 88.21 | 88.86 | 86.84 | 87.12 | 645,045 | -0.96(-1.09%) |
Aug 05, 2021 | 88.56 | 88.67 | 87.49 | 88.08 | 571,249 | -0.44(-0.49%) |
Aug 04, 2021 | 89.21 | 89.80 | 88.15 | 88.51 | 622,989 | -0.73(-0.82%) |
Aug 03, 2021 | 88.95 | 89.68 | 87.72 | 89.24 | 1,011,447 | +0.65(+0.73%) |
Aug 02, 2021 | 88.97 | 90.33 | 88.43 | 88.59 | 717,104 | +0.19(+0.21%) |
Jul 30, 2021 | 88.79 | 90.24 | 88.18 | 88.41 | 1,825,096 | -0.33(-0.37%) |
Jul 29, 2021 | 88.75 | 88.97 | 87.74 | 88.74 | 1,099,029 | +0.54(+0.61%) |
Jul 28, 2021 | 89.54 | 90.68 | 88.08 | 88.20 | 1,628,018 | -1.32(-1.47%) |
Jul 27, 2021 | 90.79 | 91.36 | 88.60 | 89.51 | 1,694,251 | -2.08(-2.27%) |
Jul 26, 2021 | 86.63 | 92.62 | 85.55 | 91.59 | 4,382,999 | +9.99(+12.24%) |
Jul 23, 2021 | 82.72 | 82.72 | 80.96 | 81.60 | 1,251,724 | -0.73(-0.89%) |
Jul 22, 2021 | 83.18 | 83.18 | 82.00 | 82.33 | 446,039 | -0.87(-1.04%) |
Jul 21, 2021 | 83.33 | 84.14 | 82.86 | 83.20 | 477,745 | +0.19(+0.23%) |
Jul 20, 2021 | 81.38 | 83.35 | 81.16 | 83.01 | 740,595 | +1.94(+2.40%) |
Jul 19, 2021 | 82.16 | 82.52 | 80.21 | 81.06 | 902,342 | -1.98(-2.38%) |
Jul 16, 2021 | 83.51 | 83.76 | 82.66 | 83.04 | 767,935 | -0.67(-0.80%) |
Jul 15, 2021 | 86.30 | 86.41 | 83.46 | 83.71 | 1,139,492 | -2.64(-3.06%) |
Jul 14, 2021 | 86.23 | 86.91 | 85.92 | 86.35 | 707,521 | +0.19(+0.23%) |
Jul 13, 2021 | 86.68 | 86.82 | 85.90 | 86.16 | 544,101 | -0.51(-0.59%) |
Jul 12, 2021 | 86.18 | 86.76 | 85.85 | 86.67 | 387,104 | +0.15(+0.17%) |
Jul 09, 2021 | 86.21 | 86.76 | 85.85 | 86.52 | 488,067 | +0.96(+1.12%) |
Jul 08, 2021 | 84.94 | 85.86 | 84.23 | 85.56 | 669,380 | -0.04(-0.04%) |
Jul 07, 2021 | 84.55 | 85.75 | 84.36 | 85.59 | 564,598 | +1.16(+1.37%) |
Jul 06, 2021 | 85.18 | 85.38 | 83.51 | 84.44 | 564,031 | -0.91(-1.07%) |
Jul 02, 2021 | 84.46 | 85.51 | 84.36 | 85.35 | 777,569 | +1.16(+1.37%) |
Jul 01, 2021 | 83.80 | 84.58 | 83.76 | 84.19 | 643,940 | +0.72(+0.87%) |
Jun 30, 2021 | 83.19 | 83.54 | 82.71 | 83.46 | 936,336 | +0.46(+0.55%) |
Jun 29, 2021 | 82.98 | 83.55 | 82.59 | 83.01 | 1,025,979 | +0.34(+0.42%) |
Jun 28, 2021 | 83.01 | 83.51 | 82.45 | 82.66 | 923,169 | +0.06(+0.07%) |
Jun 25, 2021 | 82.41 | 82.74 | 81.95 | 82.60 | 779,711 | +0.32(+0.39%) |
Jun 24, 2021 | 82.07 | 82.81 | 82.02 | 82.28 | 644,128 | +0.41(+0.51%) |
Jun 23, 2021 | 82.11 | 82.43 | 81.69 | 81.87 | 760,658 | -0.14(-0.17%) |
Jun 22, 2021 | 81.34 | 82.28 | 80.40 | 82.01 | 674,829 | +0.63(+0.77%) |
Jun 21, 2021 | 80.59 | 81.91 | 80.18 | 81.38 | 766,771 | +1.00(+1.24%) |
Jun 18, 2021 | 80.57 | 81.24 | 79.96 | 80.38 | 1,275,578 | -0.72(-0.88%) |
Jun 17, 2021 | 83.00 | 83.13 | 80.19 | 81.10 | 1,045,641 | -1.91(-2.30%) |
Jun 16, 2021 | 83.95 | 83.95 | 82.67 | 83.01 | 727,134 | -0.99(-1.18%) |
Jun 15, 2021 | 84.22 | 84.28 | 83.39 | 83.99 | 649,587 | -0.34(-0.40%) |
Jun 14, 2021 | 85.86 | 86.21 | 83.84 | 84.33 | 823,945 | -1.74(-2.02%) |
Jun 11, 2021 | 85.04 | 86.22 | 84.82 | 86.07 | 729,478 | +1.10(+1.30%) |
Jun 10, 2021 | 84.44 | 85.20 | 84.07 | 84.97 | 485,816 | +0.72(+0.86%) |
Jun 09, 2021 | 85.43 | 85.48 | 84.18 | 84.24 | 359,418 | -0.86(-1.01%) |
Jun 08, 2021 | 84.03 | 85.48 | 83.37 | 85.10 | 486,118 | +1.43(+1.71%) |
Jun 07, 2021 | 84.44 | 84.46 | 83.42 | 83.67 | 452,048 | -0.43(-0.51%) |
Jun 04, 2021 | 84.45 | 84.62 | 83.13 | 84.10 | 621,923 | -0.29(-0.35%) |
Jun 03, 2021 | 84.32 | 84.55 | 83.14 | 84.39 | 870,386 | +0.10(+0.12%) |
Jun 02, 2021 | 85.12 | 85.35 | 83.84 | 84.29 | 757,001 | -0.73(-0.86%) |
Jun 01, 2021 | 85.21 | 85.44 | 84.42 | 85.03 | 592,651 | +0.28(+0.33%) |
May 28, 2021 | 85.15 | 85.15 | 84.06 | 84.74 | 481,383 | +0.04(+0.05%) |
May 27, 2021 | 83.87 | 84.93 | 83.68 | 84.70 | 1,314,218 | +0.96(+1.15%) |
May 26, 2021 | 83.27 | 83.89 | 83.04 | 83.74 | 490,325 | +0.70(+0.84%) |
May 25, 2021 | 83.39 | 83.78 | 82.91 | 83.04 | 554,288 | -0.07(-0.09%) |
May 24, 2021 | 83.40 | 83.40 | 82.71 | 83.11 | 495,428 | +0.05(+0.06%) |
May 21, 2021 | 83.59 | 84.05 | 82.95 | 83.06 | 680,389 | -0.65(-0.78%) |
May 20, 2021 | 82.60 | 83.89 | 82.30 | 83.71 | 643,466 | +0.85(+1.02%) |
May 19, 2021 | 83.31 | 83.60 | 81.90 | 82.86 | 844,377 | -1.01(-1.20%) |
May 18, 2021 | 84.79 | 85.20 | 83.82 | 83.87 | 726,776 | -0.97(-1.14%) |
May 17, 2021 | 85.09 | 85.15 | 83.77 | 84.84 | 803,342 | -0.19(-0.23%) |
May 14, 2021 | 84.82 | 85.71 | 84.26 | 85.04 | 825,075 | -0.01(-0.01%) |
May 13, 2021 | 83.84 | 85.74 | 83.84 | 85.05 | 623,361 | +1.37(+1.64%) |
May 12, 2021 | 86.69 | 87.16 | 83.52 | 83.68 | 799,345 | -3.05(-3.51%) |
May 11, 2021 | 87.77 | 88.33 | 86.39 | 86.72 | 773,306 | -1.04(-1.19%) |
May 10, 2021 | 88.09 | 89.27 | 87.47 | 87.76 | 792,748 | +0.21(+0.24%) |
May 07, 2021 | 88.08 | 88.67 | 87.52 | 87.55 | 660,708 | -0.25(-0.28%) |
May 06, 2021 | 88.12 | 88.41 | 87.16 | 87.80 | 721,366 | +0.04(+0.05%) |
May 05, 2021 | 86.63 | 88.08 | 86.57 | 87.76 | 605,163 | +1.04(+1.20%) |
May 04, 2021 | 87.81 | 87.90 | 86.38 | 86.71 | 758,084 | -1.02(-1.17%) |
May 03, 2021 | 88.05 | 88.73 | 86.94 | 87.74 | 948,101 | -0.08(-0.09%) |
Apr 30, 2021 | 86.75 | 87.84 | 86.65 | 87.82 | 1,172,773 | +0.92(+1.06%) |
Apr 29, 2021 | 86.65 | 87.27 | 85.96 | 86.90 | 862,834 | +0.96(+1.11%) |
Apr 28, 2021 | 86.48 | 86.48 | 84.86 | 85.94 | 802,669 | -0.31(-0.36%) |
Apr 27, 2021 | 84.85 | 87.57 | 83.95 | 86.25 | 1,433,029 | +1.17(+1.37%) |
Apr 26, 2021 | 85.25 | 85.58 | 83.83 | 85.08 | 1,125,787 | -0.11(-0.13%) |
Apr 23, 2021 | 87.15 | 88.14 | 84.86 | 85.20 | 1,014,053 | -1.17(-1.35%) |
Apr 22, 2021 | 85.65 | 86.79 | 85.20 | 86.36 | 767,913 | +0.69(+0.81%) |
Apr 21, 2021 | 84.85 | 86.34 | 84.69 | 85.67 | 702,747 | +0.84(+0.99%) |
Apr 20, 2021 | 86.09 | 86.17 | 84.32 | 84.83 | 879,506 | -1.12(-1.31%) |
Apr 19, 2021 | 85.94 | 86.53 | 84.96 | 85.95 | 735,166 | +0.01(+0.01%) |
Apr 16, 2021 | 87.26 | 87.39 | 85.92 | 85.94 | 1,159,211 | -0.89(-1.02%) |
Apr 15, 2021 | 87.98 | 88.01 | 86.68 | 86.83 | 963,883 | -0.86(-0.98%) |
Apr 14, 2021 | 86.17 | 87.95 | 85.40 | 87.69 | 1,219,380 | +1.01(+1.16%) |
Apr 13, 2021 | 84.74 | 88.11 | 83.90 | 86.68 | 1,964,964 | +1.52(+1.78%) |
Apr 12, 2021 | 83.13 | 85.30 | 82.75 | 85.16 | 841,211 | +1.64(+1.96%) |
Apr 09, 2021 | 84.48 | 84.92 | 83.08 | 83.52 | 818,608 | -0.85(-1.01%) |
Apr 08, 2021 | 85.49 | 85.64 | 83.26 | 84.37 | 1,988,247 | -0.86(-1.01%) |
Apr 07, 2021 | 84.24 | 85.51 | 84.15 | 85.23 | 687,945 | +1.25(+1.48%) |
Apr 06, 2021 | 83.73 | 84.67 | 83.36 | 83.99 | 856,014 | +0.19(+0.23%) |
Apr 05, 2021 | 83.93 | 84.58 | 83.21 | 83.80 | 925,648 | +0.08(+0.09%) |
Apr 01, 2021 | 84.41 | 85.35 | 83.31 | 83.72 | 1,001,852 | -0.58(-0.69%) |
Mar 31, 2021 | 85.07 | 85.29 | 83.85 | 84.29 | 1,609,496 | -0.67(-0.78%) |
Mar 30, 2021 | 85.79 | 86.29 | 84.64 | 84.96 | 1,109,789 | -0.89(-1.04%) |
Mar 29, 2021 | 85.94 | 86.51 | 85.02 | 85.86 | 693,834 | -0.53(-0.61%) |
Mar 26, 2021 | 86.37 | 87.25 | 85.73 | 86.38 | 717,237 | +0.13(+0.15%) |
Mar 25, 2021 | 82.99 | 86.71 | 82.94 | 86.25 | 862,257 | +2.39(+2.84%) |
Mar 24, 2021 | 85.01 | 86.12 | 83.86 | 83.87 | 878,352 | -0.98(-1.16%) |
Mar 23, 2021 | 84.68 | 85.35 | 84.30 | 84.85 | 840,395 | -0.09(-0.10%) |
Mar 22, 2021 | 84.74 | 85.98 | 83.94 | 84.94 | 925,503 | +0.81(+0.96%) |
Mar 19, 2021 | 83.49 | 84.51 | 82.68 | 84.13 | 3,149,916 | +0.35(+0.42%) |
Mar 18, 2021 | 83.23 | 85.46 | 83.02 | 83.78 | 813,006 | +0.49(+0.59%) |
Mar 17, 2021 | 84.79 | 85.42 | 81.35 | 83.29 | 1,294,834 | -2.14(-2.50%) |
Mar 16, 2021 | 85.80 | 85.94 | 84.49 | 85.43 | 787,513 | +0.00(+0.00%) |
Mar 15, 2021 | 83.51 | 85.66 | 83.30 | 85.43 | 818,367 | +2.21(+2.66%) |
Mar 12, 2021 | 83.42 | 83.65 | 82.46 | 83.22 | 870,719 | +0.01(+0.01%) |
Mar 11, 2021 | 84.70 | 85.62 | 82.86 | 83.21 | 1,057,987 | -1.65(-1.94%) |
Mar 10, 2021 | 84.32 | 85.16 | 83.44 | 84.86 | 754,179 | +0.82(+0.98%) |
Mar 09, 2021 | 85.73 | 86.78 | 83.80 | 84.03 | 1,330,855 | -1.29(-1.51%) |
Mar 08, 2021 | 83.00 | 86.16 | 82.60 | 85.32 | 816,189 | +2.19(+2.64%) |
Mar 05, 2021 | 81.52 | 83.40 | 80.27 | 83.13 | 914,734 | +2.24(+2.76%) |
Mar 04, 2021 | 81.60 | 82.07 | 79.21 | 80.89 | 1,159,090 | -0.69(-0.85%) |
Mar 03, 2021 | 83.75 | 83.84 | 81.45 | 81.58 | 704,116 | -1.98(-2.37%) |
Mar 02, 2021 | 83.69 | 84.11 | 81.87 | 83.57 | 859,227 | +0.20(+0.24%) |
Mar 01, 2021 | 83.01 | 84.35 | 82.05 | 83.37 | 1,140,353 | +1.18(+1.44%) |
Feb 26, 2021 | 80.92 | 83.37 | 80.68 | 82.18 | 2,826,532 | +1.64(+2.04%) |
Feb 25, 2021 | 79.95 | 82.48 | 78.22 | 80.54 | 2,144,806 | +0.82(+1.02%) |
Feb 24, 2021 | 79.90 | 80.97 | 79.24 | 79.73 | 1,014,617 | -0.41(-0.51%) |
Feb 23, 2021 | 80.42 | 80.89 | 79.41 | 80.14 | 969,618 | -0.33(-0.41%) |
Feb 22, 2021 | 78.62 | 80.66 | 78.37 | 80.47 | 921,793 | +1.54(+1.96%) |
Feb 19, 2021 | 80.88 | 81.07 | 78.89 | 78.93 | 804,013 | -1.25(-1.56%) |
Feb 18, 2021 | 78.97 | 80.58 | 78.97 | 80.18 | 580,479 | +0.48(+0.61%) |
Feb 17, 2021 | 78.73 | 79.98 | 78.19 | 79.70 | 856,028 | +1.27(+1.62%) |
Feb 16, 2021 | 80.48 | 81.21 | 78.38 | 78.43 | 1,019,902 | -1.80(-2.24%) |
Feb 12, 2021 | 79.41 | 80.27 | 79.15 | 80.23 | 817,924 | +0.73(+0.92%) |
Feb 11, 2021 | 80.77 | 81.22 | 79.07 | 79.50 | 1,218,629 | -1.44(-1.78%) |
Feb 10, 2021 | 79.66 | 81.99 | 78.71 | 80.94 | 1,650,601 | +1.36(+1.71%) |
Feb 09, 2021 | 81.51 | 81.82 | 79.45 | 79.58 | 1,544,731 | -2.11(-2.59%) |
Feb 08, 2021 | 87.36 | 87.42 | 81.04 | 81.69 | 2,998,302 | -3.62(-4.25%) |
Feb 05, 2021 | 85.40 | 86.35 | 84.22 | 85.31 | 1,418,853 | +0.36(+0.42%) |
Feb 04, 2021 | 84.58 | 85.81 | 84.19 | 84.95 | 722,854 | +0.32(+0.38%) |
Feb 03, 2021 | 83.90 | 85.01 | 82.99 | 84.63 | 735,674 | +0.89(+1.06%) |
Feb 02, 2021 | 83.28 | 84.61 | 82.48 | 83.74 | 863,209 | +0.99(+1.20%) |
Feb 01, 2021 | 82.22 | 82.91 | 81.34 | 82.75 | 477,558 | +1.07(+1.31%) |
Jan 29, 2021 | 82.10 | 82.99 | 80.98 | 81.68 | 834,578 | -1.15(-1.39%) |
Jan 28, 2021 | 81.73 | 83.25 | 81.28 | 82.83 | 1,217,418 | +1.61(+1.98%) |
Jan 27, 2021 | 82.05 | 83.00 | 79.45 | 81.22 | 1,335,386 | -1.65(-2.00%) |
Jan 26, 2021 | 84.32 | 84.32 | 81.03 | 82.87 | 1,242,138 | -0.56(-0.67%) |
Jan 25, 2021 | 84.86 | 85.71 | 82.99 | 83.43 | 732,810 | -1.44(-1.69%) |
Jan 22, 2021 | 84.26 | 85.11 | 83.13 | 84.87 | 502,860 | +0.42(+0.49%) |
Jan 21, 2021 | 82.61 | 85.28 | 82.11 | 84.45 | 811,532 | +1.97(+2.39%) |
Jan 20, 2021 | 83.50 | 84.16 | 81.94 | 82.48 | 763,730 | -1.35(-1.61%) |
Jan 19, 2021 | 84.95 | 85.04 | 82.50 | 83.83 | 883,530 | -0.79(-0.94%) |
Jan 15, 2021 | 85.69 | 85.81 | 83.74 | 84.62 | 1,169,397 | -1.75(-2.03%) |
Jan 14, 2021 | 86.66 | 88.14 | 86.18 | 86.37 | 1,216,156 | -0.03(-0.04%) |
Jan 13, 2021 | 85.95 | 86.71 | 85.52 | 86.41 | 736,081 | +0.11(+0.13%) |
Jan 12, 2021 | 84.45 | 86.74 | 84.04 | 86.30 | 968,996 | +1.98(+2.34%) |
Jan 11, 2021 | 84.01 | 85.26 | 83.69 | 84.32 | 664,008 | -0.36(-0.42%) |
Jan 08, 2021 | 82.94 | 84.91 | 82.72 | 84.68 | 1,044,084 | +2.15(+2.61%) |
Jan 07, 2021 | 83.08 | 83.22 | 82.06 | 82.53 | 742,974 | +0.26(+0.32%) |
Jan 06, 2021 | 80.97 | 83.13 | 80.97 | 82.26 | 796,758 | +1.14(+1.41%) |
Jan 05, 2021 | 80.28 | 82.07 | 80.10 | 81.12 | 617,621 | +1.06(+1.33%) |
Jan 04, 2021 | 81.61 | 81.61 | 78.70 | 80.06 | 1,137,092 | -1.38(-1.69%) |
Dec 31, 2020 | 81.44 | 81.44 | 81.44 | 582,778 | -0.40(-0.49%) | |
Dec 30, 2020 | 81.24 | 82.57 | 80.97 | 81.84 | 582,778 | +0.54(+0.66%) |
Dec 29, 2020 | 81.65 | 81.66 | 80.28 | 81.30 | 527,871 | +0.03(+0.04%) |
Dec 28, 2020 | 81.41 | 81.97 | 80.82 | 81.26 | 546,794 | +0.17(+0.20%) |
Dec 24, 2020 | 81.16 | 81.26 | 80.11 | 81.10 | 230,870 | +0.35(+0.43%) |
Dec 23, 2020 | 80.96 | 81.36 | 79.96 | 80.75 | 771,435 | +0.32(+0.40%) |
Dec 22, 2020 | 81.57 | 82.05 | 80.31 | 80.43 | 670,253 | -1.06(-1.30%) |
Dec 21, 2020 | 80.66 | 82.53 | 79.51 | 81.49 | 1,258,354 | -0.18(-0.22%) |
Dec 18, 2020 | 81.62 | 82.10 | 80.10 | 81.67 | 2,152,146 | +0.52(+0.64%) |
Dec 17, 2020 | 82.50 | 83.64 | 80.99 | 81.15 | 1,073,346 | -1.35(-1.64%) |
Dec 16, 2020 | 80.27 | 83.20 | 80.10 | 82.50 | 1,706,292 | +2.19(+2.72%) |
Dec 15, 2020 | 79.12 | 80.76 | 77.61 | 80.31 | 1,166,870 | +1.86(+2.37%) |
Dec 14, 2020 | 78.50 | 79.50 | 77.91 | 78.45 | 784,176 | +0.97(+1.25%) |
Dec 11, 2020 | 76.77 | 77.92 | 76.20 | 77.49 | 1,021,571 | +0.28(+0.36%) |
Dec 10, 2020 | 76.77 | 77.73 | 76.35 | 77.21 | 898,099 | -0.07(-0.09%) |
Dec 09, 2020 | 79.27 | 79.70 | 76.99 | 77.28 | 1,569,745 | -0.84(-1.07%) |
Dec 08, 2020 | 77.50 | 79.32 | 77.35 | 78.11 | 806,266 | +0.13(+0.17%) |
Dec 07, 2020 | 78.94 | 79.22 | 77.83 | 77.98 | 1,239,665 | -1.31(-1.65%) |
Dec 04, 2020 | 80.88 | 81.59 | 79.15 | 79.29 | 1,697,297 | -1.38(-1.72%) |
Dec 03, 2020 | 81.75 | 82.90 | 80.41 | 80.67 | 1,042,092 | -1.11(-1.35%) |
Dec 02, 2020 | 82.51 | 82.68 | 79.49 | 81.78 | 1,369,289 | -1.97(-2.35%) |
Dec 01, 2020 | 82.13 | 84.56 | 81.66 | 83.74 | 2,198,430 | +2.75(+3.40%) |
Nov 30, 2020 | 80.11 | 81.19 | 78.96 | 80.99 | 1,405,181 | +0.62(+0.77%) |
Nov 27, 2020 | 80.00 | 81.14 | 79.65 | 80.38 | 261,652 | +0.16(+0.20%) |
Nov 25, 2020 | 79.71 | 80.39 | 79.14 | 80.22 | 674,921 | +0.03(+0.04%) |
Nov 24, 2020 | 81.35 | 81.84 | 79.93 | 80.18 | 1,314,768 | -0.45(-0.56%) |
Nov 23, 2020 | 81.16 | 81.61 | 79.99 | 80.64 | 780,308 | -0.35(-0.43%) |
Nov 20, 2020 | 79.64 | 81.32 | 79.00 | 80.98 | 956,675 | +1.11(+1.38%) |
Nov 19, 2020 | 79.81 | 80.58 | 78.56 | 79.88 | 721,652 | -0.29(-0.36%) |
Nov 18, 2020 | 80.04 | 82.10 | 79.22 | 80.17 | 1,185,560 | +0.17(+0.21%) |
Nov 17, 2020 | 78.77 | 80.51 | 77.72 | 80.00 | 737,186 | +0.87(+1.10%) |
Nov 16, 2020 | 78.23 | 79.17 | 76.42 | 79.13 | 1,024,283 | +2.76(+3.61%) |
Nov 13, 2020 | 73.85 | 77.20 | 73.84 | 76.37 | 1,323,770 | +3.05(+4.16%) |
Nov 12, 2020 | 75.20 | 75.20 | 72.56 | 73.32 | 805,005 | -2.01(-2.67%) |
Nov 11, 2020 | 75.16 | 76.12 | 74.57 | 75.33 | 1,127,848 | +0.77(+1.03%) |
Nov 10, 2020 | 74.63 | 75.94 | 73.78 | 74.57 | 1,088,672 | +0.22(+0.29%) |
Nov 09, 2020 | 75.98 | 77.25 | 74.05 | 74.35 | 2,001,651 | +0.92(+1.26%) |
Nov 06, 2020 | 73.55 | 74.40 | 72.42 | 73.43 | 676,414 | +0.21(+0.29%) |
Nov 05, 2020 | 73.10 | 73.56 | 72.28 | 73.22 | 940,530 | +1.50(+2.09%) |
Nov 04, 2020 | 73.22 | 73.68 | 71.59 | 71.72 | 963,989 | -2.03(-2.75%) |
Nov 03, 2020 | 72.84 | 74.29 | 71.68 | 73.75 | 867,431 | +2.01(+2.80%) |
Nov 02, 2020 | 72.72 | 73.22 | 71.40 | 71.74 | 964,532 | -0.28(-0.39%) |
Oct 30, 2020 | 72.00 | 72.64 | 71.12 | 72.02 | 1,376,721 | -0.41(-0.56%) |
Oct 29, 2020 | 72.03 | 73.29 | 70.98 | 72.43 | 1,176,418 | -0.15(-0.20%) |
Oct 28, 2020 | 72.24 | 73.01 | 70.57 | 72.57 | 1,988,282 | -0.92(-1.25%) |
Oct 27, 2020 | 72.62 | 74.61 | 71.39 | 73.49 | 2,698,425 | +1.47(+2.04%) |
Oct 26, 2020 | 75.15 | 75.91 | 71.03 | 72.02 | 4,575,250 | -7.43(-9.35%) |
Oct 23, 2020 | 79.40 | 80.27 | 78.58 | 79.45 | 2,283,453 | +1.88(+2.43%) |
Oct 22, 2020 | 75.36 | 77.64 | 74.75 | 77.56 | 1,352,369 | +2.48(+3.30%) |
Oct 21, 2020 | 74.70 | 75.80 | 74.46 | 75.09 | 775,183 | +0.25(+0.33%) |
Oct 20, 2020 | 75.34 | 76.07 | 74.53 | 74.84 | 634,892 | +0.09(+0.13%) |
Oct 19, 2020 | 76.43 | 76.75 | 74.37 | 74.74 | 824,447 | -0.91(-1.20%) |
Oct 16, 2020 | 75.03 | 75.86 | 74.40 | 75.65 | 736,485 | +0.68(+0.91%) |
Oct 15, 2020 | 73.42 | 75.16 | 73.32 | 74.97 | 569,986 | +0.83(+1.12%) |
Oct 14, 2020 | 75.46 | 76.11 | 74.05 | 74.14 | 702,936 | -0.90(-1.20%) |
Oct 13, 2020 | 75.85 | 75.85 | 74.46 | 75.03 | 745,938 | -0.73(-0.97%) |
Oct 12, 2020 | 77.24 | 77.43 | 75.17 | 75.77 | 820,600 | -1.23(-1.59%) |
Oct 09, 2020 | 76.12 | 77.72 | 76.09 | 77.00 | 968,200 | +1.04(+1.36%) |
Oct 08, 2020 | 73.67 | 75.99 | 73.42 | 75.96 | 859,272 | +2.62(+3.57%) |
Oct 07, 2020 | 72.79 | 73.55 | 72.25 | 73.34 | 603,650 | +1.62(+2.26%) |
Oct 06, 2020 | 72.47 | 73.39 | 71.49 | 71.72 | 944,760 | -0.03(-0.05%) |
Oct 05, 2020 | 71.85 | 73.04 | 71.53 | 71.75 | 936,504 | +0.10(+0.14%) |
Oct 02, 2020 | 70.27 | 72.65 | 69.29 | 71.65 | 941,219 | +0.02(+0.02%) |
Oct 01, 2020 | 71.67 | 73.07 | 71.14 | 71.63 | 886,197 | +0.20(+0.28%) |
Sep 30, 2020 | 72.56 | 74.11 | 71.06 | 71.43 | 1,653,428 | +1.28(+1.82%) |
Sep 29, 2020 | 68.38 | 70.73 | 68.08 | 70.16 | 1,090,343 | +2.58(+3.82%) |
Sep 28, 2020 | 67.36 | 67.92 | 66.74 | 67.57 | 558,660 | +1.11(+1.66%) |
Sep 25, 2020 | 65.67 | 66.69 | 65.11 | 66.47 | 803,302 | +0.70(+1.06%) |
Sep 24, 2020 | 66.72 | 66.88 | 65.00 | 65.77 | 813,502 | -0.62(-0.94%) |
Sep 23, 2020 | 67.29 | 68.87 | 66.30 | 66.39 | 1,143,520 | +1.23(+1.90%) |
Sep 22, 2020 | 65.73 | 66.99 | 64.98 | 65.16 | 830,067 | -0.54(-0.82%) |
Sep 21, 2020 | 67.72 | 67.82 | 65.29 | 65.69 | 1,235,521 | -3.32(-4.81%) |
Sep 18, 2020 | 69.34 | 70.79 | 68.66 | 69.01 | 2,044,674 | -0.43(-0.62%) |
Sep 17, 2020 | 66.68 | 69.59 | 66.58 | 69.44 | 1,455,729 | +1.64(+2.42%) |
Sep 16, 2020 | 66.30 | 69.09 | 66.19 | 67.80 | 1,280,184 | +0.95(+1.42%) |
Sep 15, 2020 | 66.87 | 67.74 | 65.97 | 66.85 | 1,354,263 | +0.20(+0.30%) |
Sep 14, 2020 | 67.99 | 69.46 | 66.58 | 66.65 | 1,273,696 | -1.27(-1.87%) |
Sep 11, 2020 | 68.47 | 68.47 | 67.41 | 67.92 | 905,668 | +0.07(+0.10%) |
Sep 10, 2020 | 68.26 | 69.08 | 67.53 | 67.85 | 1,272,065 | +0.17(+0.26%) |
Sep 09, 2020 | 67.79 | 68.65 | 66.30 | 67.68 | 1,695,384 | +0.24(+0.36%) |
Sep 08, 2020 | 66.91 | 68.39 | 66.63 | 67.44 | 1,007,357 | -0.83(-1.22%) |
Sep 04, 2020 | 69.70 | 69.95 | 67.53 | 68.27 | 710,430 | -0.82(-1.19%) |
Sep 03, 2020 | 71.37 | 71.90 | 68.45 | 69.09 | 875,257 | -2.20(-3.09%) |
Sep 02, 2020 | 71.62 | 71.80 | 69.86 | 71.30 | 748,035 | +0.57(+0.81%) |