Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 170.74 | 172.00 | 169.52 | 169.98 | 197,334 | -1.25(-0.73%) |
Aug 30, 2021 | 175.52 | 175.52 | 171.20 | 171.23 | 93,889 | -2.95(-1.69%) |
Aug 27, 2021 | 169.18 | 174.31 | 169.18 | 174.18 | 123,620 | +5.92(+3.52%) |
Aug 26, 2021 | 170.22 | 170.90 | 168.16 | 168.26 | 101,915 | -1.44(-0.85%) |
Aug 25, 2021 | 165.76 | 171.20 | 164.67 | 169.70 | 160,786 | +4.31(+2.60%) |
Aug 24, 2021 | 163.11 | 165.72 | 162.96 | 165.40 | 100,443 | +2.69(+1.65%) |
Aug 23, 2021 | 162.78 | 163.80 | 161.32 | 162.71 | 136,832 | +1.62(+1.01%) |
Aug 20, 2021 | 158.13 | 161.32 | 157.81 | 161.09 | 124,411 | +2.72(+1.72%) |
Aug 19, 2021 | 159.14 | 160.53 | 156.75 | 158.37 | 173,120 | -3.61(-2.23%) |
Aug 18, 2021 | 163.23 | 165.20 | 161.75 | 161.98 | 175,582 | -2.34(-1.42%) |
Aug 17, 2021 | 167.40 | 167.55 | 161.35 | 164.32 | 285,610 | -4.26(-2.53%) |
Aug 16, 2021 | 167.37 | 168.95 | 165.39 | 168.57 | 97,033 | -0.50(-0.30%) |
Aug 13, 2021 | 170.90 | 171.47 | 168.73 | 169.07 | 99,264 | -1.28(-0.75%) |
Aug 12, 2021 | 171.28 | 171.28 | 167.24 | 170.35 | 155,067 | +0.40(+0.24%) |
Aug 11, 2021 | 168.91 | 170.75 | 166.41 | 169.95 | 139,875 | +3.07(+1.84%) |
Aug 10, 2021 | 164.27 | 167.67 | 163.67 | 166.88 | 126,952 | +2.23(+1.35%) |
Aug 09, 2021 | 163.59 | 166.01 | 162.85 | 164.66 | 79,334 | +0.17(+0.10%) |
Aug 06, 2021 | 166.60 | 168.63 | 163.99 | 164.49 | 137,787 | -0.48(-0.29%) |
Aug 05, 2021 | 161.60 | 165.03 | 161.60 | 164.97 | 188,621 | +4.15(+2.58%) |
Aug 04, 2021 | 159.89 | 163.24 | 159.87 | 160.82 | 211,525 | -1.32(-0.81%) |
Aug 03, 2021 | 161.57 | 162.33 | 157.99 | 162.14 | 205,705 | +2.40(+1.50%) |
Aug 02, 2021 | 160.16 | 163.04 | 158.07 | 159.74 | 280,667 | +1.43(+0.90%) |
Jul 30, 2021 | 157.23 | 160.61 | 157.02 | 158.31 | 310,073 | -0.39(-0.25%) |
Jul 29, 2021 | 156.52 | 159.55 | 155.01 | 158.70 | 265,597 | +3.00(+1.93%) |
Jul 28, 2021 | 164.01 | 165.69 | 153.37 | 155.70 | 409,980 | -11.76(-7.02%) |
Jul 27, 2021 | 167.75 | 169.81 | 165.22 | 167.46 | 176,932 | -1.82(-1.07%) |
Jul 26, 2021 | 166.25 | 169.76 | 166.18 | 169.28 | 186,149 | +2.20(+1.32%) |
Jul 23, 2021 | 166.98 | 168.37 | 165.10 | 167.08 | 185,002 | +1.34(+0.81%) |
Jul 22, 2021 | 168.95 | 168.95 | 164.85 | 165.75 | 156,779 | -4.12(-2.42%) |
Jul 21, 2021 | 168.12 | 170.50 | 167.82 | 169.86 | 230,315 | +3.38(+2.03%) |
Jul 20, 2021 | 161.99 | 167.98 | 161.93 | 166.48 | 205,795 | +5.34(+3.32%) |
Jul 19, 2021 | 161.59 | 163.61 | 158.95 | 161.14 | 175,058 | -5.07(-3.05%) |
Jul 16, 2021 | 169.98 | 170.30 | 166.09 | 166.21 | 161,602 | -2.41(-1.43%) |
Jul 15, 2021 | 167.81 | 169.87 | 166.58 | 168.61 | 221,321 | -0.42(-0.25%) |
Jul 14, 2021 | 174.27 | 174.66 | 167.88 | 169.03 | 211,983 | -5.16(-2.96%) |
Jul 13, 2021 | 178.71 | 179.66 | 174.05 | 174.19 | 246,170 | -5.54(-3.08%) |
Jul 12, 2021 | 178.12 | 180.82 | 176.68 | 179.72 | 287,328 | +3.09(+1.75%) |
Jul 09, 2021 | 174.00 | 176.64 | 173.42 | 176.64 | 214,865 | +6.22(+3.65%) |
Jul 08, 2021 | 172.29 | 173.35 | 166.88 | 170.42 | 567,080 | -5.15(-2.93%) |
Jul 07, 2021 | 167.48 | 176.84 | 167.40 | 175.57 | 572,386 | +8.90(+5.34%) |
Jul 06, 2021 | 155.87 | 168.61 | 155.12 | 166.66 | 600,155 | +10.85(+6.96%) |
Jul 02, 2021 | 156.38 | 157.11 | 154.96 | 155.81 | 237,672 | -0.45(-0.29%) |
Jul 01, 2021 | 155.48 | 156.38 | 153.86 | 156.26 | 219,971 | +2.18(+1.41%) |
Jun 30, 2021 | 153.06 | 154.87 | 152.64 | 154.09 | 202,046 | -0.03(-0.02%) |
Jun 29, 2021 | 154.85 | 155.42 | 153.26 | 154.12 | 207,610 | +0.56(+0.36%) |
Jun 28, 2021 | 156.09 | 156.09 | 151.75 | 153.56 | 241,194 | -3.34(-2.13%) |
Jun 25, 2021 | 154.59 | 158.65 | 154.59 | 156.89 | 778,658 | +2.99(+1.94%) |
Jun 24, 2021 | 153.41 | 154.39 | 151.02 | 153.91 | 197,392 | +1.47(+0.96%) |
Jun 23, 2021 | 152.14 | 153.66 | 151.86 | 152.44 | 212,906 | +0.48(+0.32%) |
Jun 22, 2021 | 153.16 | 154.06 | 150.40 | 151.96 | 213,135 | -1.76(-1.14%) |
Jun 21, 2021 | 149.73 | 153.85 | 148.88 | 153.72 | 319,406 | +5.24(+3.53%) |
Jun 18, 2021 | 150.77 | 152.88 | 148.02 | 148.48 | 709,240 | -6.26(-4.05%) |
Jun 17, 2021 | 159.94 | 159.94 | 152.26 | 154.74 | 504,645 | -4.92(-3.08%) |
Jun 16, 2021 | 160.18 | 160.76 | 157.88 | 159.66 | 307,058 | -1.35(-0.84%) |
Jun 15, 2021 | 161.18 | 162.21 | 159.23 | 161.01 | 219,448 | +0.51(+0.32%) |
Jun 14, 2021 | 161.13 | 161.16 | 159.52 | 160.50 | 225,700 | -0.81(-0.50%) |
Jun 11, 2021 | 160.71 | 162.06 | 160.42 | 161.31 | 149,715 | +1.72(+1.08%) |
Jun 10, 2021 | 162.83 | 163.33 | 159.22 | 159.59 | 208,536 | -1.14(-0.71%) |
Jun 09, 2021 | 162.70 | 162.70 | 160.03 | 160.73 | 148,045 | -2.58(-1.58%) |
Jun 08, 2021 | 161.77 | 163.99 | 159.69 | 163.31 | 334,149 | +1.36(+0.84%) |
Jun 07, 2021 | 165.38 | 165.93 | 161.95 | 161.95 | 264,646 | -2.83(-1.72%) |
Jun 04, 2021 | 165.62 | 165.93 | 162.07 | 164.78 | 187,708 | -0.66(-0.40%) |
Jun 03, 2021 | 165.47 | 167.97 | 163.81 | 165.44 | 434,139 | -0.73(-0.44%) |
Jun 02, 2021 | 165.31 | 167.53 | 163.95 | 166.16 | 308,600 | +1.31(+0.79%) |
Jun 01, 2021 | 165.66 | 166.26 | 163.60 | 164.86 | 319,453 | +0.99(+0.60%) |
May 28, 2021 | 166.34 | 166.34 | 163.14 | 163.87 | 178,740 | -1.93(-1.16%) |
May 27, 2021 | 162.23 | 166.28 | 161.36 | 165.79 | 396,114 | +5.37(+3.34%) |
May 26, 2021 | 158.09 | 161.29 | 158.09 | 160.43 | 273,386 | +2.56(+1.62%) |
May 25, 2021 | 157.88 | 159.93 | 156.84 | 157.87 | 451,792 | +0.45(+0.29%) |
May 24, 2021 | 158.97 | 158.97 | 155.67 | 157.42 | 190,001 | -0.19(-0.12%) |
May 21, 2021 | 156.85 | 159.18 | 156.39 | 157.61 | 210,538 | +1.93(+1.24%) |
May 20, 2021 | 156.59 | 157.08 | 153.72 | 155.68 | 271,607 | -0.15(-0.10%) |
May 19, 2021 | 156.45 | 158.87 | 153.01 | 155.83 | 440,452 | -3.11(-1.96%) |
May 18, 2021 | 160.98 | 161.10 | 158.74 | 158.94 | 440,288 | -1.73(-1.08%) |
May 17, 2021 | 163.79 | 164.56 | 159.47 | 160.67 | 316,397 | -3.60(-2.19%) |
May 14, 2021 | 162.98 | 165.05 | 161.48 | 164.27 | 541,656 | +2.67(+1.65%) |
May 13, 2021 | 158.43 | 163.30 | 158.24 | 161.60 | 563,552 | +2.86(+1.80%) |
May 12, 2021 | 169.00 | 170.97 | 158.59 | 158.74 | 513,154 | -10.70(-6.32%) |
May 11, 2021 | 170.75 | 173.79 | 167.71 | 169.44 | 406,913 | -4.58(-2.63%) |
May 10, 2021 | 173.56 | 176.69 | 172.61 | 174.02 | 249,440 | +0.61(+0.35%) |
May 07, 2021 | 173.62 | 175.96 | 172.51 | 173.41 | 321,193 | -1.30(-0.74%) |
May 06, 2021 | 169.87 | 175.00 | 166.82 | 174.71 | 315,228 | +6.27(+3.72%) |
May 05, 2021 | 166.63 | 169.64 | 163.21 | 168.43 | 351,128 | +5.57(+3.42%) |
May 04, 2021 | 160.78 | 163.13 | 157.96 | 162.86 | 328,302 | +1.59(+0.99%) |
May 03, 2021 | 160.05 | 163.91 | 157.06 | 161.27 | 394,749 | +0.24(+0.15%) |
Apr 30, 2021 | 165.72 | 165.72 | 158.37 | 161.03 | 469,709 | -2.81(-1.71%) |
Apr 29, 2021 | 160.73 | 164.66 | 159.26 | 163.84 | 253,784 | +4.48(+2.81%) |
Apr 28, 2021 | 161.00 | 161.00 | 158.73 | 159.36 | 231,679 | -1.45(-0.90%) |
Apr 27, 2021 | 157.95 | 161.07 | 156.79 | 160.81 | 232,852 | +2.86(+1.81%) |
Apr 26, 2021 | 159.20 | 161.48 | 157.40 | 157.95 | 367,096 | -0.05(-0.03%) |
Apr 23, 2021 | 156.09 | 159.24 | 156.09 | 158.00 | 311,571 | +2.50(+1.61%) |
Apr 22, 2021 | 158.86 | 159.00 | 154.15 | 155.50 | 275,657 | -2.43(-1.54%) |
Apr 21, 2021 | 153.88 | 158.31 | 153.38 | 157.93 | 332,562 | +3.22(+2.08%) |
Apr 20, 2021 | 156.32 | 156.51 | 152.41 | 154.72 | 255,472 | -2.07(-1.32%) |
Apr 19, 2021 | 157.27 | 157.40 | 155.38 | 156.78 | 200,991 | -0.58(-0.37%) |
Apr 16, 2021 | 158.12 | 158.60 | 156.94 | 157.36 | 150,231 | -0.31(-0.20%) |
Apr 15, 2021 | 158.40 | 158.79 | 156.80 | 157.67 | 224,866 | +1.03(+0.66%) |
Apr 14, 2021 | 155.29 | 158.95 | 155.29 | 156.64 | 174,165 | +1.92(+1.24%) |
Apr 13, 2021 | 159.14 | 159.14 | 154.46 | 154.72 | 203,730 | -3.77(-2.38%) |
Apr 12, 2021 | 156.29 | 158.92 | 155.50 | 158.49 | 233,075 | +3.00(+1.93%) |
Apr 09, 2021 | 154.21 | 156.70 | 153.76 | 155.49 | 209,883 | +1.49(+0.97%) |
Apr 08, 2021 | 154.56 | 154.56 | 151.40 | 154.01 | 178,950 | +0.33(+0.21%) |
Apr 07, 2021 | 154.18 | 154.54 | 152.05 | 153.68 | 262,074 | -0.87(-0.56%) |
Apr 06, 2021 | 154.51 | 155.57 | 153.52 | 154.54 | 222,932 | +0.27(+0.18%) |
Apr 05, 2021 | 153.56 | 155.58 | 153.23 | 154.28 | 228,118 | +2.12(+1.39%) |
Apr 01, 2021 | 149.81 | 152.35 | 148.84 | 152.16 | 232,803 | +3.26(+2.19%) |
Mar 31, 2021 | 148.71 | 151.36 | 147.88 | 148.90 | 282,310 | +0.05(+0.03%) |
Mar 30, 2021 | 147.08 | 149.81 | 146.76 | 148.85 | 319,128 | +1.93(+1.31%) |
Mar 29, 2021 | 150.06 | 153.42 | 146.82 | 146.92 | 346,111 | -5.00(-3.29%) |
Mar 26, 2021 | 149.27 | 152.04 | 148.35 | 151.93 | 322,781 | +3.67(+2.47%) |
Mar 25, 2021 | 144.01 | 148.95 | 142.18 | 148.26 | 328,844 | +3.23(+2.23%) |
Mar 24, 2021 | 146.89 | 148.61 | 144.56 | 145.03 | 506,014 | +0.13(+0.09%) |
Mar 23, 2021 | 147.28 | 148.15 | 143.31 | 144.90 | 907,623 | -3.79(-2.55%) |
Mar 22, 2021 | 148.75 | 150.36 | 146.14 | 148.69 | 481,847 | -0.30(-0.20%) |
Mar 19, 2021 | 146.19 | 149.97 | 145.69 | 148.99 | 994,367 | +2.15(+1.46%) |
Mar 18, 2021 | 150.02 | 150.02 | 146.32 | 146.84 | 484,524 | -2.92(-1.95%) |
Mar 17, 2021 | 148.35 | 150.03 | 146.61 | 149.76 | 412,803 | +2.15(+1.46%) |
Mar 16, 2021 | 149.57 | 149.57 | 146.75 | 147.61 | 471,918 | -1.72(-1.15%) |
Mar 15, 2021 | 144.82 | 149.37 | 144.37 | 149.33 | 417,313 | +4.11(+2.83%) |
Mar 12, 2021 | 145.84 | 148.02 | 144.01 | 145.22 | 331,589 | +0.24(+0.17%) |
Mar 11, 2021 | 141.48 | 145.47 | 141.03 | 144.98 | 455,332 | +4.22(+3.00%) |
Mar 10, 2021 | 138.90 | 142.44 | 138.35 | 140.77 | 637,986 | +3.38(+2.46%) |
Mar 09, 2021 | 140.05 | 141.31 | 137.36 | 137.39 | 706,735 | -1.44(-1.04%) |
Mar 08, 2021 | 140.72 | 140.73 | 137.98 | 138.83 | 390,628 | -0.36(-0.26%) |
Mar 05, 2021 | 137.12 | 140.19 | 132.78 | 139.19 | 455,397 | +4.27(+3.16%) |
Mar 04, 2021 | 136.54 | 138.71 | 132.50 | 134.92 | 447,921 | -2.18(-1.59%) |
Mar 03, 2021 | 139.37 | 142.39 | 136.98 | 137.10 | 544,720 | -2.28(-1.63%) |
Mar 02, 2021 | 141.70 | 142.56 | 138.84 | 139.38 | 479,098 | -2.90(-2.04%) |
Mar 01, 2021 | 142.87 | 144.93 | 141.96 | 142.28 | 499,577 | +2.43(+1.74%) |
Feb 26, 2021 | 141.89 | 142.85 | 137.29 | 139.85 | 431,176 | -2.53(-1.78%) |
Feb 25, 2021 | 147.88 | 148.37 | 142.35 | 142.38 | 348,496 | -5.09(-3.45%) |
Feb 24, 2021 | 144.06 | 147.65 | 142.97 | 147.47 | 304,040 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.76 | 137.97 | 143.10 | 407,699 | +0.17(+0.12%) |
Feb 22, 2021 | 140.77 | 144.47 | 140.77 | 142.94 | 309,252 | +0.61(+0.43%) |
Feb 19, 2021 | 139.87 | 142.90 | 138.93 | 142.33 | 294,056 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.88 | 138.07 | 138.55 | 1,000,456 | -5.70(-3.95%) |
Feb 17, 2021 | 145.07 | 145.32 | 142.66 | 144.25 | 685,331 | -1.62(-1.11%) |
Feb 16, 2021 | 148.49 | 148.85 | 145.50 | 145.87 | 779,652 | -1.89(-1.28%) |
Feb 12, 2021 | 145.35 | 148.23 | 144.64 | 147.76 | 431,305 | +2.73(+1.88%) |
Feb 11, 2021 | 145.21 | 147.87 | 143.86 | 145.03 | 771,638 | +0.80(+0.55%) |
Feb 10, 2021 | 145.39 | 147.24 | 142.06 | 144.23 | 1,086,623 | +2.25(+1.58%) |
Feb 09, 2021 | 135.86 | 143.10 | 133.85 | 141.99 | 1,032,516 | +10.01(+7.58%) |
Feb 08, 2021 | 118.16 | 132.66 | 118.16 | 131.98 | 1,413,731 | +19.67(+17.52%) |
Feb 05, 2021 | 114.06 | 114.71 | 112.25 | 112.30 | 385,763 | -0.53(-0.47%) |
Feb 04, 2021 | 112.50 | 112.85 | 111.58 | 112.83 | 309,901 | +0.63(+0.56%) |
Feb 03, 2021 | 111.39 | 112.55 | 110.31 | 112.20 | 288,080 | +0.32(+0.29%) |
Feb 02, 2021 | 114.60 | 115.28 | 111.64 | 111.89 | 417,149 | -1.51(-1.33%) |
Feb 01, 2021 | 111.06 | 113.66 | 110.15 | 113.39 | 334,224 | +3.31(+3.00%) |
Jan 29, 2021 | 112.89 | 114.12 | 109.92 | 110.09 | 581,447 | -3.67(-3.22%) |
Jan 28, 2021 | 115.33 | 117.92 | 113.42 | 113.75 | 458,242 | -1.43(-1.24%) |
Jan 27, 2021 | 114.34 | 120.00 | 113.80 | 115.18 | 593,558 | -0.31(-0.27%) |
Jan 26, 2021 | 114.36 | 116.31 | 114.28 | 115.49 | 435,045 | +1.92(+1.69%) |
Jan 25, 2021 | 112.01 | 114.83 | 111.71 | 113.57 | 286,048 | +0.57(+0.50%) |
Jan 22, 2021 | 111.42 | 113.25 | 111.28 | 113.00 | 216,303 | +0.50(+0.44%) |
Jan 21, 2021 | 113.73 | 115.09 | 112.48 | 112.50 | 427,279 | -0.99(-0.87%) |
Jan 20, 2021 | 112.31 | 113.73 | 111.61 | 113.49 | 427,360 | +1.50(+1.34%) |
Jan 19, 2021 | 110.82 | 112.04 | 109.54 | 112.00 | 402,844 | +1.78(+1.61%) |
Jan 15, 2021 | 108.68 | 110.61 | 107.87 | 110.22 | 294,577 | -0.59(-0.53%) |
Jan 14, 2021 | 109.34 | 111.29 | 108.74 | 110.81 | 344,432 | +1.91(+1.75%) |
Jan 13, 2021 | 108.60 | 109.65 | 107.64 | 108.90 | 341,978 | +0.21(+0.19%) |
Jan 12, 2021 | 107.88 | 110.32 | 107.55 | 108.69 | 351,652 | +1.62(+1.51%) |
Jan 11, 2021 | 105.45 | 107.46 | 105.45 | 107.07 | 276,405 | +0.92(+0.87%) |
Jan 08, 2021 | 106.72 | 106.76 | 104.74 | 106.15 | 266,050 | +0.49(+0.46%) |
Jan 07, 2021 | 105.91 | 106.87 | 105.26 | 105.66 | 276,734 | +0.80(+0.76%) |
Jan 06, 2021 | 102.76 | 106.67 | 102.76 | 104.86 | 462,644 | +4.05(+4.01%) |
Jan 05, 2021 | 99.58 | 101.55 | 99.18 | 100.81 | 361,194 | +1.80(+1.82%) |
Jan 04, 2021 | 101.65 | 102.84 | 98.78 | 99.02 | 427,172 | -2.59(-2.55%) |
Dec 31, 2020 | 101.60 | 101.60 | 101.60 | 236,684 | +0.76(+0.75%) | |
Dec 30, 2020 | 100.48 | 102.25 | 100.20 | 100.84 | 236,684 | +0.38(+0.38%) |
Dec 29, 2020 | 101.54 | 101.65 | 100.21 | 100.47 | 258,564 | -1.01(-0.99%) |
Dec 28, 2020 | 102.30 | 103.24 | 101.31 | 101.47 | 207,656 | -0.17(-0.17%) |
Dec 24, 2020 | 102.22 | 102.22 | 100.60 | 101.64 | 96,690 | +0.14(+0.14%) |
Dec 23, 2020 | 99.74 | 102.69 | 99.74 | 101.50 | 274,815 | +2.19(+2.20%) |
Dec 22, 2020 | 101.00 | 101.00 | 98.77 | 99.32 | 245,045 | -1.81(-1.79%) |
Dec 21, 2020 | 99.69 | 101.50 | 98.24 | 101.12 | 468,810 | +1.02(+1.02%) |
Dec 18, 2020 | 100.25 | 101.19 | 99.08 | 100.11 | 837,287 | +0.13(+0.13%) |
Dec 17, 2020 | 99.31 | 100.44 | 98.57 | 99.98 | 273,784 | +0.87(+0.88%) |
Dec 16, 2020 | 99.08 | 99.20 | 98.31 | 99.11 | 269,452 | +0.93(+0.95%) |
Dec 15, 2020 | 97.18 | 98.29 | 95.94 | 98.18 | 241,912 | +1.87(+1.94%) |
Dec 14, 2020 | 98.34 | 98.82 | 96.23 | 96.31 | 400,348 | -0.78(-0.80%) |
Dec 11, 2020 | 97.13 | 97.68 | 95.66 | 97.09 | 308,890 | -1.13(-1.15%) |
Dec 10, 2020 | 96.94 | 98.27 | 96.12 | 98.22 | 448,943 | -0.01(-0.01%) |
Dec 09, 2020 | 98.07 | 98.94 | 95.94 | 98.23 | 489,160 | +0.64(+0.66%) |
Dec 08, 2020 | 94.38 | 98.17 | 94.38 | 97.59 | 366,701 | +2.18(+2.28%) |
Dec 07, 2020 | 95.18 | 95.70 | 94.10 | 95.41 | 246,202 | +0.18(+0.19%) |
Dec 04, 2020 | 93.21 | 95.43 | 92.48 | 95.23 | 298,380 | +2.07(+2.22%) |
Dec 03, 2020 | 90.15 | 95.30 | 90.15 | 93.16 | 509,427 | +3.19(+3.54%) |
Dec 02, 2020 | 88.37 | 89.98 | 87.92 | 89.98 | 360,191 | +1.32(+1.49%) |
Dec 01, 2020 | 88.92 | 89.68 | 88.05 | 88.66 | 499,636 | +1.62(+1.86%) |
Nov 30, 2020 | 90.42 | 91.25 | 86.86 | 87.04 | 581,480 | -4.01(-4.40%) |
Nov 27, 2020 | 90.84 | 91.95 | 89.43 | 91.04 | 209,397 | +0.34(+0.37%) |
Nov 25, 2020 | 90.84 | 91.05 | 89.59 | 90.70 | 215,702 | -0.61(-0.67%) |
Nov 24, 2020 | 88.10 | 91.53 | 87.37 | 91.31 | 397,527 | +4.43(+5.09%) |
Nov 23, 2020 | 86.23 | 87.37 | 85.84 | 86.89 | 281,646 | +1.89(+2.22%) |
Nov 20, 2020 | 85.29 | 85.62 | 84.10 | 85.00 | 334,915 | -0.60(-0.70%) |
Nov 19, 2020 | 85.89 | 86.51 | 84.23 | 85.60 | 299,542 | -0.96(-1.11%) |
Nov 18, 2020 | 89.62 | 89.80 | 86.45 | 86.56 | 407,976 | -2.31(-2.60%) |
Nov 17, 2020 | 87.46 | 89.15 | 87.05 | 88.87 | 777,324 | +0.15(+0.17%) |
Nov 16, 2020 | 88.99 | 89.37 | 87.34 | 88.72 | 349,627 | +2.23(+2.58%) |
Nov 13, 2020 | 84.95 | 86.73 | 84.11 | 86.49 | 390,167 | +2.02(+2.39%) |
Nov 12, 2020 | 84.33 | 85.57 | 82.98 | 84.47 | 445,525 | -0.53(-0.62%) |
Nov 11, 2020 | 86.40 | 86.41 | 84.48 | 85.00 | 356,910 | -0.42(-0.49%) |
Nov 10, 2020 | 84.18 | 85.71 | 83.65 | 85.42 | 388,921 | +1.59(+1.89%) |
Nov 09, 2020 | 86.11 | 86.77 | 82.94 | 83.83 | 431,792 | +4.47(+5.63%) |
Nov 06, 2020 | 81.01 | 81.02 | 78.94 | 79.37 | 251,436 | -1.65(-2.03%) |
Nov 05, 2020 | 78.52 | 81.93 | 78.52 | 81.01 | 408,214 | +3.17(+4.07%) |
Nov 04, 2020 | 76.43 | 79.26 | 75.24 | 77.85 | 283,542 | -0.78(-0.99%) |
Nov 03, 2020 | 78.07 | 79.39 | 77.54 | 78.63 | 278,045 | +2.20(+2.88%) |
Nov 02, 2020 | 76.07 | 76.92 | 75.18 | 76.43 | 325,084 | +1.14(+1.51%) |
Oct 30, 2020 | 74.22 | 75.43 | 73.28 | 75.29 | 464,496 | +0.86(+1.15%) |
Oct 29, 2020 | 73.42 | 75.13 | 71.68 | 74.43 | 594,387 | +0.40(+0.54%) |
Oct 28, 2020 | 75.23 | 75.74 | 73.66 | 74.03 | 383,907 | -2.78(-3.62%) |
Oct 27, 2020 | 79.05 | 79.11 | 76.72 | 76.81 | 469,518 | -1.88(-2.39%) |
Oct 26, 2020 | 79.18 | 80.14 | 76.37 | 78.69 | 542,913 | -0.63(-0.79%) |
Oct 23, 2020 | 79.81 | 80.28 | 78.77 | 79.32 | 327,950 | +0.35(+0.44%) |
Oct 22, 2020 | 78.12 | 79.60 | 77.76 | 78.97 | 473,953 | +0.77(+0.98%) |
Oct 21, 2020 | 78.69 | 79.47 | 77.82 | 78.20 | 481,596 | -0.67(-0.85%) |
Oct 20, 2020 | 77.49 | 79.44 | 77.37 | 78.87 | 483,116 | +1.47(+1.90%) |
Oct 19, 2020 | 78.70 | 79.36 | 77.26 | 77.40 | 652,601 | -0.84(-1.07%) |
Oct 16, 2020 | 80.01 | 80.12 | 78.14 | 78.24 | 357,181 | -1.56(-1.95%) |
Oct 15, 2020 | 76.98 | 79.94 | 76.94 | 79.79 | 399,681 | +1.56(+1.99%) |
Oct 14, 2020 | 76.64 | 79.02 | 76.64 | 78.24 | 404,146 | +1.50(+1.95%) |
Oct 13, 2020 | 76.24 | 77.72 | 75.81 | 76.74 | 336,094 | -0.17(-0.22%) |
Oct 12, 2020 | 76.37 | 77.48 | 76.37 | 76.91 | 223,109 | +0.58(+0.76%) |
Oct 09, 2020 | 76.42 | 77.20 | 75.47 | 76.33 | 298,318 | +0.16(+0.21%) |
Oct 08, 2020 | 74.06 | 76.19 | 73.70 | 76.17 | 473,780 | +3.23(+4.42%) |
Oct 07, 2020 | 72.33 | 74.21 | 72.33 | 72.94 | 348,266 | +1.41(+1.97%) |
Oct 06, 2020 | 71.90 | 73.48 | 70.65 | 71.53 | 376,049 | +0.47(+0.66%) |
Oct 05, 2020 | 70.09 | 71.25 | 69.77 | 71.06 | 213,054 | +2.04(+2.95%) |
Oct 02, 2020 | 66.36 | 69.87 | 66.36 | 69.03 | 751,702 | +1.63(+2.42%) |
Oct 01, 2020 | 68.82 | 69.04 | 66.95 | 67.40 | 314,961 | -0.91(-1.33%) |
Sep 30, 2020 | 68.37 | 69.49 | 67.46 | 68.31 | 418,856 | +0.37(+0.54%) |
Sep 29, 2020 | 68.01 | 68.17 | 66.88 | 67.94 | 275,641 | -0.04(-0.06%) |
Sep 28, 2020 | 65.69 | 68.49 | 65.64 | 67.98 | 352,883 | +3.32(+5.13%) |
Sep 25, 2020 | 63.07 | 65.10 | 62.88 | 64.66 | 262,180 | +1.05(+1.65%) |
Sep 24, 2020 | 62.90 | 64.45 | 62.12 | 63.61 | 452,772 | +0.30(+0.47%) |
Sep 23, 2020 | 64.69 | 65.97 | 63.26 | 63.31 | 352,906 | -1.36(-2.10%) |
Sep 22, 2020 | 64.91 | 66.03 | 63.75 | 64.67 | 508,637 | -0.41(-0.63%) |
Sep 21, 2020 | 65.81 | 67.04 | 64.09 | 65.08 | 461,901 | -2.59(-3.82%) |
Sep 18, 2020 | 68.40 | 68.84 | 67.51 | 67.67 | 711,359 | -0.95(-1.38%) |
Sep 17, 2020 | 66.89 | 68.67 | 66.17 | 68.62 | 573,472 | +0.90(+1.33%) |
Sep 16, 2020 | 65.45 | 68.70 | 65.12 | 67.72 | 605,852 | +2.50(+3.83%) |
Sep 15, 2020 | 66.01 | 66.46 | 65.16 | 65.22 | 422,036 | -0.68(-1.03%) |
Sep 14, 2020 | 67.34 | 67.55 | 65.84 | 65.90 | 415,561 | -0.55(-0.83%) |
Sep 11, 2020 | 66.01 | 67.22 | 65.64 | 66.45 | 374,600 | +0.54(+0.82%) |
Sep 10, 2020 | 69.12 | 69.27 | 65.58 | 65.91 | 635,287 | -2.54(-3.71%) |
Sep 09, 2020 | 68.36 | 69.19 | 67.19 | 68.45 | 418,710 | +0.38(+0.56%) |
Sep 08, 2020 | 69.97 | 69.97 | 67.61 | 68.07 | 476,278 | -2.67(-3.77%) |
Sep 04, 2020 | 71.93 | 72.27 | 69.38 | 70.73 | 432,962 | +0.08(+0.11%) |
Sep 03, 2020 | 71.34 | 72.09 | 69.11 | 70.65 | 416,579 | -0.33(-0.46%) |
Sep 02, 2020 | 69.61 | 71.41 | 68.87 | 70.98 | 594,783 | +2.86(+4.19%) |