Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 99.00 | 99.20 | 98.15 | 99.09 | 3,611,454 | +0.22(+0.22%) |
Aug 30, 2021 | 98.62 | 99.48 | 98.06 | 98.87 | 1,817,478 | +0.47(+0.48%) |
Aug 27, 2021 | 98.16 | 98.65 | 98.14 | 98.40 | 2,133,230 | +0.59(+0.61%) |
Aug 26, 2021 | 97.81 | 98.20 | 97.51 | 97.81 | 1,323,036 | -0.06(-0.06%) |
Aug 25, 2021 | 96.86 | 98.25 | 96.65 | 97.87 | 1,892,489 | +0.73(+0.75%) |
Aug 24, 2021 | 96.67 | 97.72 | 96.67 | 97.14 | 1,642,006 | +0.77(+0.80%) |
Aug 23, 2021 | 96.16 | 97.14 | 96.16 | 96.36 | 1,901,596 | +0.85(+0.88%) |
Aug 20, 2021 | 94.92 | 96.02 | 94.92 | 95.52 | 1,479,527 | +0.44(+0.46%) |
Aug 19, 2021 | 94.64 | 95.76 | 93.72 | 95.08 | 3,002,473 | -0.38(-0.39%) |
Aug 18, 2021 | 96.05 | 96.76 | 95.35 | 95.45 | 1,422,929 | -1.01(-1.05%) |
Aug 17, 2021 | 96.71 | 97.07 | 95.51 | 96.47 | 2,136,399 | -0.87(-0.90%) |
Aug 16, 2021 | 97.14 | 97.51 | 96.34 | 97.34 | 1,426,147 | -0.09(-0.10%) |
Aug 13, 2021 | 97.62 | 97.85 | 97.01 | 97.44 | 1,260,168 | -0.35(-0.36%) |
Aug 12, 2021 | 97.40 | 97.91 | 96.80 | 97.78 | 2,044,693 | +0.31(+0.32%) |
Aug 11, 2021 | 96.34 | 97.54 | 96.09 | 97.47 | 2,538,723 | +1.13(+1.17%) |
Aug 10, 2021 | 94.87 | 96.49 | 94.53 | 96.34 | 2,404,316 | +1.79(+1.89%) |
Aug 09, 2021 | 94.76 | 94.83 | 94.05 | 94.55 | 1,406,391 | -0.26(-0.28%) |
Aug 06, 2021 | 95.30 | 95.66 | 94.37 | 94.81 | 1,827,392 | +0.36(+0.38%) |
Aug 05, 2021 | 94.78 | 95.40 | 94.12 | 94.46 | 2,232,111 | +0.80(+0.86%) |
Aug 04, 2021 | 91.32 | 95.17 | 91.32 | 93.65 | 2,063,257 | -0.90(-0.95%) |
Aug 03, 2021 | 93.55 | 94.67 | 92.70 | 94.55 | 2,346,403 | +1.35(+1.44%) |
Aug 02, 2021 | 95.01 | 95.73 | 93.12 | 93.21 | 2,108,030 | -1.09(-1.16%) |
Jul 30, 2021 | 93.25 | 94.43 | 92.97 | 94.30 | 3,003,333 | +0.83(+0.89%) |
Jul 29, 2021 | 92.94 | 93.66 | 92.12 | 93.47 | 2,616,730 | +1.53(+1.67%) |
Jul 28, 2021 | 91.80 | 92.46 | 90.72 | 91.94 | 1,864,166 | +0.02(+0.02%) |
Jul 27, 2021 | 91.38 | 92.65 | 90.80 | 91.92 | 1,621,884 | +0.00(+0.00%) |
Jul 26, 2021 | 92.05 | 92.72 | 91.43 | 91.92 | 1,346,450 | -0.13(-0.14%) |
Jul 23, 2021 | 91.57 | 92.21 | 90.90 | 92.05 | 1,772,788 | +0.97(+1.07%) |
Jul 22, 2021 | 92.06 | 92.07 | 90.90 | 91.08 | 1,230,867 | -0.78(-0.84%) |
Jul 21, 2021 | 91.25 | 92.10 | 91.03 | 91.85 | 1,925,509 | +1.07(+1.17%) |
Jul 20, 2021 | 87.80 | 90.99 | 87.75 | 90.79 | 3,568,320 | +3.10(+3.54%) |
Jul 19, 2021 | 89.41 | 89.77 | 87.23 | 87.68 | 4,060,351 | -3.22(-3.55%) |
Jul 16, 2021 | 92.53 | 92.62 | 90.70 | 90.91 | 4,879,687 | -1.18(-1.28%) |
Jul 15, 2021 | 91.23 | 92.39 | 91.04 | 92.08 | 2,142,958 | +0.43(+0.47%) |
Jul 14, 2021 | 91.79 | 92.44 | 91.49 | 91.65 | 3,011,877 | +0.24(+0.27%) |
Jul 13, 2021 | 92.17 | 92.17 | 91.28 | 91.41 | 2,365,050 | -0.76(-0.82%) |
Jul 12, 2021 | 91.23 | 92.34 | 90.43 | 92.17 | 2,503,039 | +0.93(+1.02%) |
Jul 09, 2021 | 91.05 | 91.73 | 90.86 | 91.23 | 2,293,558 | +1.48(+1.65%) |
Jul 08, 2021 | 89.17 | 90.27 | 88.52 | 89.76 | 1,775,066 | -0.97(-1.07%) |
Jul 07, 2021 | 89.22 | 90.89 | 89.10 | 90.73 | 2,293,403 | +1.28(+1.43%) |
Jul 06, 2021 | 90.94 | 90.94 | 88.57 | 89.45 | 2,446,347 | -1.63(-1.79%) |
Jul 02, 2021 | 90.58 | 91.33 | 90.06 | 91.08 | 1,441,682 | +0.49(+0.54%) |
Jul 01, 2021 | 90.67 | 91.22 | 90.40 | 90.59 | 2,037,861 | +0.64(+0.71%) |
Jun 30, 2021 | 88.29 | 90.13 | 88.29 | 89.95 | 2,442,654 | +1.45(+1.64%) |
Jun 29, 2021 | 89.67 | 90.17 | 88.29 | 88.50 | 3,647,535 | -0.32(-0.36%) |
Jun 28, 2021 | 89.94 | 89.98 | 88.48 | 88.82 | 1,846,989 | -0.91(-1.01%) |
Jun 25, 2021 | 89.50 | 90.18 | 89.23 | 89.73 | 2,221,305 | +0.61(+0.68%) |
Jun 24, 2021 | 88.77 | 89.18 | 87.99 | 89.12 | 2,765,715 | +0.79(+0.90%) |
Jun 23, 2021 | 88.90 | 89.75 | 88.28 | 88.33 | 2,391,138 | -0.26(-0.30%) |
Jun 22, 2021 | 88.56 | 89.28 | 87.83 | 88.59 | 2,202,179 | -0.14(-0.16%) |
Jun 21, 2021 | 87.13 | 88.87 | 86.93 | 88.73 | 2,760,538 | +2.49(+2.88%) |
Jun 18, 2021 | 86.26 | 87.16 | 86.06 | 86.24 | 5,606,126 | -1.64(-1.86%) |
Jun 17, 2021 | 91.89 | 91.89 | 87.73 | 87.88 | 3,507,352 | -3.94(-4.30%) |
Jun 16, 2021 | 92.08 | 92.51 | 91.21 | 91.82 | 3,774,221 | -0.35(-0.38%) |
Jun 15, 2021 | 91.24 | 92.21 | 90.83 | 92.17 | 3,902,273 | +1.15(+1.26%) |
Jun 14, 2021 | 90.33 | 91.05 | 89.91 | 91.02 | 2,671,779 | +0.33(+0.36%) |
Jun 11, 2021 | 91.54 | 91.67 | 90.28 | 90.69 | 2,294,209 | -0.52(-0.57%) |
Jun 10, 2021 | 92.05 | 92.42 | 91.08 | 91.22 | 2,245,729 | -0.29(-0.32%) |
Jun 09, 2021 | 91.86 | 91.94 | 91.10 | 91.51 | 1,972,803 | -0.57(-0.62%) |
Jun 08, 2021 | 91.49 | 92.62 | 90.85 | 92.08 | 2,988,288 | +0.60(+0.65%) |
Jun 07, 2021 | 91.94 | 91.98 | 90.92 | 91.48 | 2,050,555 | -0.32(-0.35%) |
Jun 04, 2021 | 91.60 | 92.29 | 91.36 | 91.79 | 1,893,847 | +0.66(+0.73%) |
Jun 03, 2021 | 90.95 | 91.57 | 90.35 | 91.13 | 2,045,022 | +0.02(+0.02%) |
Jun 02, 2021 | 90.82 | 91.21 | 90.17 | 91.11 | 2,464,407 | +0.36(+0.39%) |
Jun 01, 2021 | 90.58 | 90.89 | 89.99 | 90.76 | 2,576,039 | +1.32(+1.47%) |
May 28, 2021 | 89.49 | 89.73 | 88.75 | 89.44 | 2,734,110 | +0.22(+0.25%) |
May 27, 2021 | 88.36 | 89.41 | 87.96 | 89.22 | 4,060,520 | +2.00(+2.29%) |
May 26, 2021 | 87.24 | 87.63 | 86.56 | 87.22 | 2,120,925 | -0.09(-0.11%) |
May 25, 2021 | 87.88 | 88.45 | 87.16 | 87.31 | 2,130,281 | -0.56(-0.64%) |
May 24, 2021 | 88.00 | 88.36 | 87.22 | 87.87 | 2,003,692 | +0.34(+0.38%) |
May 21, 2021 | 87.84 | 88.45 | 86.87 | 87.53 | 2,591,125 | +0.20(+0.22%) |
May 20, 2021 | 87.44 | 87.64 | 86.74 | 87.34 | 2,296,016 | +0.11(+0.13%) |
May 19, 2021 | 86.60 | 87.25 | 85.76 | 87.22 | 2,943,507 | -0.84(-0.96%) |
May 18, 2021 | 89.37 | 89.63 | 87.93 | 88.07 | 2,132,784 | -1.22(-1.36%) |
May 17, 2021 | 89.48 | 89.78 | 88.73 | 89.28 | 2,466,578 | -0.30(-0.33%) |
May 14, 2021 | 89.11 | 89.89 | 88.76 | 89.58 | 2,077,974 | +1.06(+1.19%) |
May 13, 2021 | 86.85 | 88.90 | 86.75 | 88.52 | 2,459,842 | +1.74(+2.01%) |
May 12, 2021 | 88.49 | 88.73 | 86.63 | 86.78 | 4,378,024 | -1.78(-2.00%) |
May 11, 2021 | 87.49 | 88.92 | 87.17 | 88.56 | 3,612,868 | -0.11(-0.13%) |
May 10, 2021 | 88.87 | 90.08 | 88.66 | 88.67 | 2,536,079 | +0.31(+0.35%) |
May 07, 2021 | 87.07 | 88.56 | 86.09 | 88.36 | 3,674,176 | +1.24(+1.42%) |
May 06, 2021 | 85.08 | 87.25 | 84.61 | 87.12 | 4,606,880 | +2.63(+3.11%) |
May 05, 2021 | 84.21 | 84.96 | 82.76 | 84.49 | 5,345,814 | -0.20(-0.24%) |
May 04, 2021 | 84.14 | 84.85 | 83.28 | 84.70 | 3,326,365 | +0.17(+0.20%) |
May 03, 2021 | 85.22 | 85.46 | 84.31 | 84.53 | 2,577,824 | +0.41(+0.49%) |
Apr 30, 2021 | 85.64 | 85.94 | 83.79 | 84.12 | 2,730,029 | -2.14(-2.48%) |
Apr 29, 2021 | 86.32 | 86.37 | 85.41 | 86.26 | 1,733,695 | +0.66(+0.77%) |
Apr 28, 2021 | 85.63 | 86.17 | 85.32 | 85.60 | 1,558,776 | -0.07(-0.09%) |
Apr 27, 2021 | 85.80 | 85.91 | 84.96 | 85.67 | 2,071,470 | +0.03(+0.03%) |
Apr 26, 2021 | 86.24 | 86.98 | 85.61 | 85.65 | 2,416,796 | -0.31(-0.36%) |
Apr 23, 2021 | 85.44 | 86.34 | 84.92 | 85.95 | 2,553,829 | +0.87(+1.03%) |
Apr 22, 2021 | 85.96 | 85.96 | 84.99 | 85.08 | 2,717,292 | -0.55(-0.64%) |
Apr 21, 2021 | 84.22 | 85.76 | 84.07 | 85.63 | 2,553,446 | +1.19(+1.41%) |
Apr 20, 2021 | 84.98 | 85.25 | 83.58 | 84.44 | 2,932,673 | -0.89(-1.05%) |
Apr 19, 2021 | 85.71 | 86.14 | 84.70 | 85.33 | 2,724,445 | -0.38(-0.44%) |
Apr 16, 2021 | 86.17 | 86.71 | 85.35 | 85.71 | 2,655,591 | +0.45(+0.52%) |
Apr 15, 2021 | 85.68 | 85.80 | 84.45 | 85.27 | 3,284,121 | +0.17(+0.20%) |
Apr 14, 2021 | 84.17 | 85.36 | 84.11 | 85.10 | 3,108,271 | +0.85(+1.00%) |
Apr 13, 2021 | 85.05 | 85.20 | 83.63 | 84.25 | 2,934,859 | -1.28(-1.50%) |
Apr 12, 2021 | 85.43 | 85.87 | 85.13 | 85.53 | 2,429,603 | +0.07(+0.08%) |
Apr 09, 2021 | 85.03 | 86.11 | 84.53 | 85.47 | 3,502,815 | +0.84(+0.99%) |
Apr 08, 2021 | 84.62 | 84.79 | 83.70 | 84.63 | 2,605,631 | -0.05(-0.05%) |
Apr 07, 2021 | 84.89 | 85.47 | 84.21 | 84.68 | 3,062,912 | -0.35(-0.42%) |
Apr 06, 2021 | 85.37 | 86.11 | 84.72 | 85.03 | 3,059,334 | -0.13(-0.15%) |
Apr 05, 2021 | 84.74 | 86.04 | 84.74 | 85.16 | 3,935,817 | +1.12(+1.33%) |
Apr 01, 2021 | 83.82 | 84.24 | 83.25 | 84.05 | 3,612,752 | +0.18(+0.21%) |
Mar 31, 2021 | 84.73 | 85.20 | 83.68 | 83.87 | 3,824,483 | -0.86(-1.01%) |
Mar 30, 2021 | 85.08 | 85.44 | 84.27 | 84.73 | 2,795,195 | -0.08(-0.10%) |
Mar 29, 2021 | 84.62 | 85.76 | 84.37 | 84.81 | 3,514,604 | -0.32(-0.37%) |
Mar 26, 2021 | 83.75 | 85.25 | 83.27 | 85.13 | 4,403,072 | +2.21(+2.67%) |
Mar 25, 2021 | 81.45 | 83.15 | 80.64 | 82.91 | 2,320,197 | +1.05(+1.28%) |
Mar 24, 2021 | 81.81 | 83.59 | 81.81 | 81.86 | 2,330,946 | +0.78(+0.96%) |
Mar 23, 2021 | 82.23 | 83.41 | 80.74 | 81.08 | 2,842,746 | -1.98(-2.38%) |
Mar 22, 2021 | 82.44 | 83.55 | 81.61 | 83.06 | 2,365,504 | +0.80(+0.97%) |
Mar 19, 2021 | 82.71 | 83.13 | 81.12 | 82.26 | 11,762,395 | -0.90(-1.08%) |
Mar 18, 2021 | 84.03 | 85.35 | 82.94 | 83.16 | 2,475,723 | -0.99(-1.17%) |
Mar 17, 2021 | 82.84 | 84.31 | 82.74 | 84.15 | 2,543,909 | +1.36(+1.64%) |
Mar 16, 2021 | 84.18 | 84.36 | 82.31 | 82.79 | 3,616,735 | -1.73(-2.05%) |
Mar 15, 2021 | 85.29 | 85.88 | 83.33 | 84.52 | 2,878,820 | -1.19(-1.39%) |
Mar 12, 2021 | 85.01 | 85.76 | 84.72 | 85.71 | 2,624,933 | +0.83(+0.97%) |
Mar 11, 2021 | 85.56 | 86.22 | 84.61 | 84.88 | 2,858,862 | -0.38(-0.45%) |
Mar 10, 2021 | 84.03 | 85.66 | 83.74 | 85.27 | 3,288,982 | +1.60(+1.91%) |
Mar 09, 2021 | 86.13 | 86.40 | 83.65 | 83.67 | 3,625,084 | -1.98(-2.31%) |
Mar 08, 2021 | 85.53 | 86.81 | 84.67 | 85.65 | 4,296,231 | +1.01(+1.20%) |
Mar 05, 2021 | 83.47 | 84.85 | 81.86 | 84.63 | 3,548,748 | +2.37(+2.88%) |
Mar 04, 2021 | 82.23 | 83.59 | 80.65 | 82.26 | 4,088,594 | -0.04(-0.05%) |
Mar 03, 2021 | 81.65 | 83.23 | 81.24 | 82.30 | 3,749,302 | +0.84(+1.03%) |
Mar 02, 2021 | 82.11 | 82.62 | 81.30 | 81.46 | 2,178,188 | -0.75(-0.92%) |
Mar 01, 2021 | 80.94 | 82.89 | 80.80 | 82.22 | 1,984,298 | +2.36(+2.96%) |
Feb 26, 2021 | 81.21 | 81.70 | 79.83 | 79.85 | 3,480,656 | -1.33(-1.64%) |
Feb 25, 2021 | 82.18 | 82.39 | 80.78 | 81.18 | 2,993,722 | -1.52(-1.84%) |
Feb 24, 2021 | 80.92 | 82.83 | 80.82 | 82.71 | 3,041,306 | +2.02(+2.50%) |
Feb 23, 2021 | 80.23 | 81.03 | 79.48 | 80.69 | 2,866,788 | +0.59(+0.73%) |
Feb 22, 2021 | 79.43 | 80.78 | 78.40 | 80.11 | 2,198,720 | +0.67(+0.84%) |
Feb 19, 2021 | 78.79 | 80.06 | 78.67 | 79.44 | 2,648,061 | +0.99(+1.27%) |
Feb 18, 2021 | 78.51 | 78.67 | 77.76 | 78.44 | 1,435,814 | -0.46(-0.58%) |
Feb 17, 2021 | 78.95 | 79.40 | 78.28 | 78.90 | 1,974,307 | -0.19(-0.24%) |
Feb 16, 2021 | 79.95 | 80.13 | 78.94 | 79.08 | 2,959,567 | -0.24(-0.30%) |
Feb 12, 2021 | 78.63 | 79.56 | 78.61 | 79.32 | 1,506,846 | +0.16(+0.20%) |
Feb 11, 2021 | 79.29 | 79.68 | 77.75 | 79.17 | 1,745,242 | +0.56(+0.72%) |
Feb 10, 2021 | 79.73 | 79.87 | 78.51 | 78.60 | 2,748,043 | -0.78(-0.98%) |
Feb 09, 2021 | 79.86 | 79.95 | 78.96 | 79.38 | 1,694,443 | -0.57(-0.72%) |
Feb 08, 2021 | 79.98 | 80.46 | 79.27 | 79.95 | 3,515,262 | +0.38(+0.48%) |
Feb 05, 2021 | 78.59 | 80.04 | 78.17 | 79.57 | 4,147,799 | +1.80(+2.32%) |
Feb 04, 2021 | 78.10 | 78.67 | 77.38 | 77.77 | 4,823,147 | +0.44(+0.57%) |
Feb 03, 2021 | 77.26 | 77.38 | 75.83 | 77.33 | 4,034,928 | -0.09(-0.12%) |
Feb 02, 2021 | 77.04 | 78.37 | 76.70 | 77.42 | 4,353,627 | +2.74(+3.66%) |
Feb 01, 2021 | 74.21 | 75.30 | 73.26 | 74.69 | 3,976,692 | +1.36(+1.85%) |
Jan 29, 2021 | 74.16 | 75.33 | 72.96 | 73.33 | 3,836,471 | -1.60(-2.13%) |
Jan 28, 2021 | 74.34 | 76.23 | 73.76 | 74.93 | 2,738,066 | +1.44(+1.96%) |
Jan 27, 2021 | 74.06 | 74.74 | 72.39 | 73.48 | 5,232,683 | -2.19(-2.89%) |
Jan 26, 2021 | 76.68 | 76.74 | 75.47 | 75.67 | 2,176,085 | -0.55(-0.72%) |
Jan 25, 2021 | 76.93 | 77.16 | 75.34 | 76.22 | 2,313,038 | -1.16(-1.49%) |
Jan 22, 2021 | 77.20 | 77.86 | 76.04 | 77.38 | 2,631,845 | -0.49(-0.63%) |
Jan 21, 2021 | 78.11 | 78.44 | 77.38 | 77.86 | 1,944,309 | -0.12(-0.15%) |
Jan 20, 2021 | 77.26 | 78.29 | 76.90 | 77.99 | 2,572,765 | +0.89(+1.15%) |
Jan 19, 2021 | 78.55 | 78.91 | 77.09 | 77.10 | 3,223,828 | +0.63(+0.82%) |
Jan 15, 2021 | 77.60 | 77.60 | 75.57 | 76.47 | 3,167,282 | -0.55(-0.71%) |
Jan 14, 2021 | 76.59 | 77.54 | 76.35 | 77.01 | 2,037,864 | +0.65(+0.85%) |
Jan 13, 2021 | 77.79 | 78.03 | 76.17 | 76.37 | 2,368,766 | -1.23(-1.58%) |
Jan 12, 2021 | 76.35 | 77.88 | 76.26 | 77.60 | 2,863,606 | +1.25(+1.63%) |
Jan 11, 2021 | 74.66 | 76.81 | 74.40 | 76.35 | 1,893,382 | +0.74(+0.98%) |
Jan 08, 2021 | 76.30 | 76.40 | 74.48 | 75.61 | 2,334,043 | -0.23(-0.30%) |
Jan 07, 2021 | 76.41 | 76.86 | 75.22 | 75.84 | 2,635,615 | +0.04(+0.05%) |
Jan 06, 2021 | 74.17 | 76.81 | 74.12 | 75.80 | 4,102,297 | +2.47(+3.36%) |
Jan 05, 2021 | 72.25 | 73.70 | 72.08 | 73.34 | 2,908,310 | +1.25(+1.73%) |
Jan 04, 2021 | 74.46 | 74.82 | 71.86 | 72.09 | 2,410,613 | -2.18(-2.94%) |
Dec 31, 2020 | 74.27 | 74.27 | 74.27 | 1,266,017 | +0.51(+0.69%) | |
Dec 30, 2020 | 73.62 | 74.14 | 73.41 | 73.76 | 1,266,017 | +0.54(+0.73%) |
Dec 29, 2020 | 74.41 | 74.44 | 72.49 | 73.23 | 1,426,592 | -0.58(-0.79%) |
Dec 28, 2020 | 74.44 | 75.12 | 73.79 | 73.81 | 1,878,946 | -0.10(-0.14%) |
Dec 24, 2020 | 74.38 | 74.38 | 73.50 | 73.91 | 493,991 | -0.04(-0.05%) |
Dec 23, 2020 | 73.92 | 74.33 | 73.30 | 73.95 | 2,760,653 | +0.64(+0.87%) |
Dec 22, 2020 | 74.21 | 74.39 | 73.05 | 73.31 | 3,135,695 | -1.15(-1.54%) |
Dec 21, 2020 | 73.03 | 74.99 | 72.46 | 74.46 | 3,457,757 | -0.30(-0.41%) |
Dec 18, 2020 | 74.95 | 75.32 | 73.98 | 74.76 | 5,833,107 | -0.24(-0.32%) |
Dec 17, 2020 | 75.70 | 75.95 | 74.33 | 75.00 | 2,735,821 | -0.11(-0.15%) |
Dec 16, 2020 | 75.75 | 76.13 | 74.47 | 75.11 | 2,005,021 | -1.07(-1.41%) |
Dec 15, 2020 | 76.47 | 76.66 | 74.72 | 76.18 | 3,430,446 | +1.88(+2.52%) |
Dec 14, 2020 | 76.53 | 76.83 | 74.22 | 74.31 | 3,709,737 | -1.86(-2.44%) |
Dec 11, 2020 | 74.47 | 76.38 | 74.39 | 76.16 | 4,188,704 | +0.98(+1.30%) |
Dec 10, 2020 | 75.18 | 75.63 | 74.52 | 75.19 | 3,235,825 | -0.22(-0.29%) |
Dec 09, 2020 | 75.32 | 75.78 | 74.60 | 75.41 | 4,054,403 | +0.24(+0.32%) |
Dec 08, 2020 | 72.28 | 75.30 | 72.18 | 75.17 | 4,238,990 | +2.01(+2.74%) |
Dec 07, 2020 | 73.77 | 73.90 | 72.31 | 73.16 | 4,370,546 | -0.86(-1.16%) |
Dec 04, 2020 | 69.96 | 74.33 | 69.84 | 74.02 | 5,954,954 | +4.27(+6.12%) |
Dec 03, 2020 | 70.18 | 70.57 | 69.64 | 69.75 | 2,794,759 | -0.39(-0.55%) |
Dec 02, 2020 | 69.13 | 70.37 | 68.85 | 70.14 | 3,284,564 | +0.12(+0.17%) |
Dec 01, 2020 | 72.03 | 72.39 | 69.91 | 70.02 | 3,329,331 | -0.97(-1.37%) |
Nov 30, 2020 | 72.08 | 72.08 | 70.20 | 70.99 | 2,948,390 | -1.24(-1.71%) |
Nov 27, 2020 | 72.75 | 73.09 | 71.93 | 72.23 | 718,641 | -0.09(-0.13%) |
Nov 25, 2020 | 73.30 | 73.43 | 72.27 | 72.32 | 1,794,927 | -1.56(-2.11%) |
Nov 24, 2020 | 73.00 | 74.11 | 72.55 | 73.88 | 4,568,622 | +1.98(+2.75%) |
Nov 23, 2020 | 70.80 | 72.07 | 70.71 | 71.90 | 2,386,991 | +1.71(+2.44%) |
Nov 20, 2020 | 71.16 | 71.20 | 69.74 | 70.19 | 1,959,410 | -1.18(-1.66%) |
Nov 19, 2020 | 70.86 | 71.49 | 70.13 | 71.38 | 1,691,785 | +0.32(+0.46%) |
Nov 18, 2020 | 70.95 | 72.18 | 70.61 | 71.05 | 2,769,671 | +0.46(+0.65%) |
Nov 17, 2020 | 71.85 | 71.97 | 70.07 | 70.59 | 2,456,236 | -1.48(-2.05%) |
Nov 16, 2020 | 71.37 | 72.21 | 70.70 | 72.07 | 2,967,493 | +2.01(+2.88%) |
Nov 13, 2020 | 68.95 | 70.16 | 68.95 | 70.06 | 1,936,144 | +1.46(+2.13%) |
Nov 12, 2020 | 68.77 | 69.08 | 67.89 | 68.60 | 2,583,316 | -0.15(-0.22%) |
Nov 11, 2020 | 70.84 | 71.04 | 68.64 | 68.75 | 3,748,860 | -2.33(-3.28%) |
Nov 10, 2020 | 70.27 | 71.51 | 69.73 | 71.08 | 3,585,660 | +1.06(+1.51%) |
Nov 09, 2020 | 69.86 | 71.19 | 68.84 | 70.02 | 7,253,836 | +5.66(+8.80%) |
Nov 06, 2020 | 64.77 | 64.89 | 63.85 | 64.36 | 2,558,957 | -0.32(-0.50%) |
Nov 05, 2020 | 64.12 | 65.38 | 63.49 | 64.68 | 2,942,376 | +2.13(+3.40%) |
Nov 04, 2020 | 63.03 | 64.18 | 61.04 | 62.55 | 4,416,149 | -2.07(-3.20%) |
Nov 03, 2020 | 62.84 | 65.05 | 62.48 | 64.62 | 5,111,831 | +2.24(+3.59%) |
Nov 02, 2020 | 60.41 | 62.74 | 60.34 | 62.38 | 5,665,746 | +2.91(+4.89%) |
Oct 30, 2020 | 59.12 | 59.49 | 58.42 | 59.47 | 4,252,000 | +0.32(+0.54%) |
Oct 29, 2020 | 59.23 | 60.12 | 58.88 | 59.15 | 4,908,905 | -0.50(-0.85%) |
Oct 28, 2020 | 59.86 | 60.71 | 59.19 | 59.65 | 3,623,608 | -1.77(-2.88%) |
Oct 27, 2020 | 62.02 | 62.46 | 61.35 | 61.42 | 3,388,197 | -0.74(-1.20%) |
Oct 26, 2020 | 63.50 | 63.50 | 61.54 | 62.17 | 2,739,995 | -2.10(-3.27%) |
Oct 23, 2020 | 64.69 | 65.08 | 63.97 | 64.27 | 2,227,648 | +0.24(+0.37%) |
Oct 22, 2020 | 63.86 | 64.13 | 63.53 | 64.03 | 1,696,049 | +0.50(+0.79%) |
Oct 21, 2020 | 63.69 | 64.54 | 63.42 | 63.53 | 2,751,238 | -0.73(-1.13%) |
Oct 20, 2020 | 64.61 | 65.25 | 64.01 | 64.25 | 2,051,238 | +0.04(+0.06%) |
Oct 19, 2020 | 64.55 | 64.92 | 64.01 | 64.21 | 3,507,609 | -0.29(-0.46%) |
Oct 16, 2020 | 64.25 | 64.99 | 64.13 | 64.51 | 3,102,931 | +0.64(+1.01%) |
Oct 15, 2020 | 62.80 | 63.88 | 62.70 | 63.87 | 2,201,428 | +0.18(+0.29%) |
Oct 14, 2020 | 63.41 | 64.38 | 63.41 | 63.68 | 2,089,960 | +0.45(+0.71%) |
Oct 13, 2020 | 63.93 | 64.23 | 62.83 | 63.23 | 2,047,109 | -0.63(-0.99%) |
Oct 12, 2020 | 64.53 | 64.68 | 63.53 | 63.87 | 2,178,780 | -0.34(-0.53%) |
Oct 09, 2020 | 64.25 | 65.35 | 64.16 | 64.21 | 3,275,286 | +0.61(+0.97%) |
Oct 08, 2020 | 63.54 | 63.87 | 63.06 | 63.59 | 1,772,714 | +0.37(+0.58%) |
Oct 07, 2020 | 62.61 | 63.40 | 62.30 | 63.22 | 2,051,800 | +1.47(+2.38%) |
Oct 06, 2020 | 62.21 | 63.45 | 61.65 | 61.75 | 2,354,222 | -0.28(-0.46%) |
Oct 05, 2020 | 61.04 | 62.27 | 60.86 | 62.04 | 2,500,663 | +1.88(+3.13%) |
Oct 02, 2020 | 58.17 | 60.86 | 58.06 | 60.16 | 2,277,001 | +0.84(+1.41%) |
Oct 01, 2020 | 60.79 | 60.89 | 58.89 | 59.32 | 2,521,954 | -0.86(-1.43%) |
Sep 30, 2020 | 60.23 | 61.17 | 59.69 | 60.19 | 2,927,475 | +0.38(+0.63%) |
Sep 29, 2020 | 60.34 | 60.53 | 59.40 | 59.81 | 1,502,587 | -0.33(-0.55%) |
Sep 28, 2020 | 60.17 | 60.79 | 59.84 | 60.14 | 2,123,730 | +1.09(+1.85%) |
Sep 25, 2020 | 58.46 | 59.33 | 58.39 | 59.05 | 2,013,130 | -0.06(-0.09%) |
Sep 24, 2020 | 58.48 | 59.75 | 57.97 | 59.10 | 1,793,234 | +0.46(+0.78%) |
Sep 23, 2020 | 60.19 | 60.87 | 58.51 | 58.64 | 2,090,321 | -1.23(-2.05%) |
Sep 22, 2020 | 59.51 | 60.29 | 59.19 | 59.87 | 2,303,328 | +0.23(+0.38%) |
Sep 21, 2020 | 61.04 | 61.40 | 58.88 | 59.64 | 3,015,224 | -2.63(-4.23%) |
Sep 18, 2020 | 63.09 | 63.90 | 62.19 | 62.28 | 3,817,082 | -1.14(-1.79%) |
Sep 17, 2020 | 62.35 | 63.68 | 61.71 | 63.42 | 2,612,829 | +0.38(+0.60%) |
Sep 16, 2020 | 63.27 | 63.63 | 61.97 | 63.04 | 3,424,890 | +0.25(+0.39%) |
Sep 15, 2020 | 62.89 | 63.82 | 62.73 | 62.79 | 2,433,441 | +0.20(+0.32%) |
Sep 14, 2020 | 62.81 | 63.17 | 62.17 | 62.59 | 2,924,521 | +0.25(+0.40%) |
Sep 11, 2020 | 62.33 | 62.86 | 61.95 | 62.34 | 2,455,239 | +0.38(+0.61%) |
Sep 10, 2020 | 63.20 | 63.49 | 61.68 | 61.97 | 2,426,233 | -1.09(-1.73%) |
Sep 09, 2020 | 62.95 | 63.83 | 62.69 | 63.06 | 1,821,348 | +0.86(+1.39%) |
Sep 08, 2020 | 63.06 | 63.37 | 62.05 | 62.20 | 2,959,995 | -1.63(-2.56%) |
Sep 04, 2020 | 64.03 | 64.76 | 63.01 | 63.83 | 2,436,500 | +0.73(+1.16%) |
Sep 03, 2020 | 65.03 | 65.24 | 62.58 | 63.09 | 2,443,940 | -1.80(-2.77%) |
Sep 02, 2020 | 64.06 | 65.15 | 63.98 | 64.89 | 3,138,739 | +0.52(+0.81%) |