Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 83.31 | 83.42 | 82.02 | 82.03 | 1,033,108 | -1.07(-1.29%) |
Jun 29, 2021 | 83.78 | 84.98 | 82.78 | 83.10 | 563,777 | -0.60(-0.72%) |
Jun 28, 2021 | 83.00 | 84.55 | 83.00 | 83.70 | 700,803 | +1.06(+1.28%) |
Jun 25, 2021 | 83.00 | 84.57 | 82.26 | 82.64 | 1,640,947 | -0.34(-0.41%) |
Jun 24, 2021 | 81.36 | 82.99 | 81.36 | 82.98 | 819,618 | +2.03(+2.51%) |
Jun 23, 2021 | 80.40 | 81.88 | 80.28 | 80.95 | 825,913 | +0.71(+0.88%) |
Jun 22, 2021 | 80.87 | 81.00 | 79.39 | 80.24 | 953,666 | -0.93(-1.15%) |
Jun 21, 2021 | 80.52 | 82.49 | 79.94 | 81.17 | 950,974 | +1.15(+1.44%) |
Jun 18, 2021 | 80.90 | 81.25 | 79.72 | 80.02 | 1,008,152 | -1.12(-1.38%) |
Jun 17, 2021 | 80.50 | 82.15 | 80.27 | 81.14 | 495,678 | +0.06(+0.07%) |
Jun 16, 2021 | 81.49 | 81.49 | 80.00 | 81.08 | 662,659 | -0.24(-0.30%) |
Jun 15, 2021 | 82.72 | 82.75 | 80.78 | 81.32 | 729,442 | -0.86(-1.05%) |
Jun 14, 2021 | 81.12 | 82.70 | 80.96 | 82.18 | 779,186 | +1.39(+1.72%) |
Jun 11, 2021 | 81.56 | 81.78 | 80.47 | 80.79 | 909,207 | -0.49(-0.60%) |
Jun 10, 2021 | 80.72 | 81.78 | 80.24 | 81.28 | 714,770 | +1.09(+1.36%) |
Jun 09, 2021 | 81.68 | 82.02 | 80.16 | 80.19 | 665,204 | -1.26(-1.55%) |
Jun 08, 2021 | 80.20 | 81.55 | 80.08 | 81.45 | 616,749 | +1.40(+1.75%) |
Jun 07, 2021 | 81.79 | 81.94 | 79.92 | 80.05 | 1,020,060 | -1.89(-2.31%) |
Jun 04, 2021 | 81.06 | 82.80 | 80.75 | 81.94 | 732,725 | +1.25(+1.55%) |
Jun 03, 2021 | 81.49 | 81.53 | 80.06 | 80.69 | 783,010 | -0.64(-0.79%) |
Jun 02, 2021 | 80.12 | 81.99 | 79.78 | 81.33 | 1,131,046 | +1.27(+1.59%) |
Jun 01, 2021 | 79.64 | 80.78 | 79.20 | 80.06 | 1,380,733 | -1.31(-1.61%) |
May 28, 2021 | 81.63 | 82.10 | 80.88 | 81.37 | 594,459 | +0.22(+0.27%) |
May 27, 2021 | 80.19 | 82.11 | 80.04 | 81.15 | 967,782 | +0.62(+0.77%) |
May 26, 2021 | 80.00 | 81.83 | 80.00 | 80.53 | 1,086,991 | +0.48(+0.60%) |
May 25, 2021 | 80.50 | 81.00 | 79.70 | 80.05 | 1,701,375 | -0.23(-0.29%) |
May 24, 2021 | 79.81 | 81.42 | 79.65 | 80.28 | 1,032,081 | +0.93(+1.17%) |
May 21, 2021 | 79.10 | 80.30 | 78.55 | 79.35 | 1,820,263 | +0.08(+0.10%) |
May 20, 2021 | 76.85 | 79.79 | 76.66 | 79.27 | 1,996,106 | +2.64(+3.45%) |
May 19, 2021 | 73.72 | 76.76 | 73.41 | 76.63 | 2,309,339 | +1.96(+2.62%) |
May 18, 2021 | 72.93 | 75.83 | 72.78 | 74.67 | 2,592,563 | +2.49(+3.45%) |
May 17, 2021 | 69.26 | 72.58 | 69.26 | 72.18 | 2,543,835 | +2.13(+3.04%) |
May 14, 2021 | 67.78 | 70.50 | 66.31 | 70.05 | 2,411,834 | +2.62(+3.89%) |
May 13, 2021 | 68.51 | 68.62 | 65.67 | 67.43 | 4,674,178 | -0.81(-1.19%) |
May 12, 2021 | 71.50 | 72.00 | 68.07 | 68.24 | 9,809,397 | -13.90(-16.92%) |
May 11, 2021 | 79.50 | 82.98 | 79.31 | 82.14 | 1,145,538 | +1.37(+1.70%) |
May 10, 2021 | 82.29 | 82.50 | 80.37 | 80.77 | 926,939 | -2.16(-2.60%) |
May 07, 2021 | 82.03 | 83.60 | 81.55 | 82.93 | 837,218 | +1.54(+1.89%) |
May 06, 2021 | 80.07 | 81.68 | 79.35 | 81.39 | 1,508,741 | +0.22(+0.27%) |
May 05, 2021 | 83.17 | 83.99 | 80.69 | 81.17 | 1,429,753 | -2.55(-3.05%) |
May 04, 2021 | 82.88 | 83.93 | 81.50 | 83.72 | 1,307,244 | -0.15(-0.18%) |
May 03, 2021 | 85.29 | 86.73 | 83.72 | 83.87 | 1,069,531 | -1.18(-1.39%) |
Apr 30, 2021 | 90.71 | 91.00 | 85.03 | 85.05 | 2,039,300 | -7.59(-8.19%) |
Apr 29, 2021 | 95.37 | 95.50 | 91.44 | 92.64 | 1,154,727 | -1.81(-1.92%) |
Apr 28, 2021 | 94.31 | 95.21 | 93.90 | 94.45 | 472,107 | -0.26(-0.27%) |
Apr 27, 2021 | 94.90 | 95.25 | 94.00 | 94.71 | 637,720 | +0.21(+0.22%) |
Apr 26, 2021 | 94.25 | 94.88 | 93.51 | 94.50 | 647,079 | +0.42(+0.45%) |
Apr 23, 2021 | 92.65 | 94.49 | 92.34 | 94.08 | 578,600 | +1.78(+1.93%) |
Apr 22, 2021 | 93.00 | 93.51 | 91.85 | 92.30 | 487,859 | -0.82(-0.88%) |
Apr 21, 2021 | 91.73 | 93.50 | 91.26 | 93.12 | 497,844 | +1.15(+1.25%) |
Apr 20, 2021 | 92.99 | 93.94 | 91.76 | 91.97 | 674,661 | -0.55(-0.59%) |
Apr 19, 2021 | 93.93 | 95.10 | 91.87 | 92.52 | 861,797 | -0.67(-0.72%) |
Apr 16, 2021 | 93.64 | 93.92 | 92.84 | 93.19 | 1,064,800 | +0.15(+0.16%) |
Apr 15, 2021 | 92.67 | 93.80 | 91.69 | 93.04 | 864,943 | +0.57(+0.62%) |
Apr 14, 2021 | 92.67 | 93.63 | 92.12 | 92.47 | 656,723 | -0.03(-0.03%) |
Apr 13, 2021 | 92.68 | 93.25 | 91.88 | 92.50 | 728,538 | -0.11(-0.12%) |
Apr 12, 2021 | 91.89 | 93.22 | 91.38 | 92.61 | 1,458,531 | +1.41(+1.55%) |
Apr 09, 2021 | 91.35 | 91.91 | 88.92 | 91.20 | 917,800 | -0.07(-0.08%) |
Apr 08, 2021 | 91.38 | 92.01 | 90.17 | 91.27 | 746,792 | +0.87(+0.96%) |
Apr 07, 2021 | 90.93 | 91.00 | 89.20 | 90.40 | 1,388,434 | -0.55(-0.60%) |
Apr 06, 2021 | 93.40 | 93.51 | 90.70 | 90.95 | 1,241,073 | -2.65(-2.83%) |
Apr 05, 2021 | 93.19 | 94.25 | 92.78 | 93.60 | 723,487 | +1.03(+1.11%) |
Apr 01, 2021 | 91.51 | 93.38 | 91.51 | 92.57 | 1,334,800 | +1.22(+1.34%) |
Mar 31, 2021 | 91.04 | 92.54 | 90.04 | 91.35 | 1,077,951 | +0.99(+1.10%) |
Mar 30, 2021 | 90.00 | 90.58 | 88.13 | 90.36 | 1,464,687 | +0.27(+0.30%) |
Mar 29, 2021 | 90.99 | 92.21 | 89.82 | 90.09 | 1,441,075 | -1.84(-2.00%) |
Mar 26, 2021 | 87.28 | 92.26 | 86.57 | 91.93 | 3,209,800 | +6.19(+7.22%) |
Mar 25, 2021 | 83.03 | 87.08 | 81.53 | 85.74 | 5,475,637 | +6.74(+8.53%) |
Mar 24, 2021 | 83.10 | 83.22 | 78.00 | 79.00 | 3,146,074 | -3.50(-4.24%) |
Mar 23, 2021 | 84.21 | 84.44 | 82.22 | 82.50 | 1,337,426 | -3.01(-3.52%) |
Mar 22, 2021 | 84.15 | 86.40 | 83.90 | 85.51 | 1,226,601 | +1.97(+2.36%) |
Mar 19, 2021 | 84.00 | 85.36 | 83.50 | 83.54 | 1,793,900 | -1.38(-1.63%) |
Mar 18, 2021 | 86.18 | 88.13 | 84.75 | 84.92 | 1,821,449 | -3.49(-3.95%) |
Mar 17, 2021 | 88.09 | 89.41 | 86.93 | 88.41 | 1,642,940 | -1.76(-1.95%) |
Mar 16, 2021 | 91.15 | 91.85 | 89.12 | 90.17 | 724,559 | -0.21(-0.23%) |
Mar 15, 2021 | 89.55 | 90.98 | 88.10 | 90.38 | 851,158 | +1.66(+1.87%) |
Mar 12, 2021 | 85.31 | 89.28 | 84.15 | 88.72 | 1,499,700 | +2.06(+2.38%) |
Mar 11, 2021 | 87.66 | 88.51 | 85.90 | 86.66 | 1,147,691 | +1.69(+1.99%) |
Mar 10, 2021 | 84.24 | 85.52 | 82.70 | 84.97 | 1,688,635 | -0.72(-0.84%) |
Mar 09, 2021 | 84.73 | 86.98 | 84.03 | 85.69 | 1,383,356 | +2.78(+3.35%) |
Mar 08, 2021 | 84.71 | 86.00 | 82.91 | 82.91 | 1,474,587 | -3.20(-3.72%) |
Mar 05, 2021 | 85.54 | 86.35 | 82.59 | 86.11 | 1,248,900 | +0.79(+0.93%) |
Mar 04, 2021 | 86.50 | 88.50 | 84.14 | 85.32 | 1,414,922 | -1.25(-1.44%) |
Mar 03, 2021 | 88.38 | 88.84 | 86.15 | 86.57 | 895,597 | -2.32(-2.61%) |
Mar 02, 2021 | 91.67 | 91.88 | 88.83 | 88.89 | 826,445 | -2.30(-2.52%) |
Mar 01, 2021 | 91.07 | 91.93 | 90.31 | 91.19 | 1,103,658 | +1.19(+1.32%) |
Feb 26, 2021 | 89.81 | 91.58 | 88.28 | 90.00 | 687,300 | +0.28(+0.31%) |
Feb 25, 2021 | 92.71 | 93.53 | 89.07 | 89.72 | 974,611 | -3.81(-4.07%) |
Feb 24, 2021 | 89.96 | 93.73 | 89.23 | 93.53 | 1,170,284 | +3.52(+3.91%) |
Feb 23, 2021 | 88.88 | 90.22 | 85.29 | 90.01 | 1,364,863 | +0.01(+0.01%) |
Feb 22, 2021 | 90.78 | 91.53 | 89.53 | 90.00 | 960,452 | -1.74(-1.90%) |
Feb 19, 2021 | 93.13 | 93.14 | 91.36 | 91.74 | 1,537,500 | +0.32(+0.35%) |
Feb 18, 2021 | 91.27 | 92.10 | 90.54 | 91.42 | 913,298 | -1.34(-1.44%) |
Feb 17, 2021 | 93.52 | 94.36 | 91.14 | 92.76 | 1,153,281 | -1.47(-1.56%) |
Feb 16, 2021 | 95.68 | 95.91 | 94.11 | 94.23 | 1,197,074 | +0.28(+0.30%) |
Feb 12, 2021 | 95.25 | 96.32 | 92.46 | 93.95 | 4,069,000 | +1.40(+1.51%) |
Feb 11, 2021 | 88.52 | 93.48 | 88.52 | 92.55 | 2,581,971 | +3.83(+4.32%) |
Feb 10, 2021 | 87.53 | 89.50 | 86.09 | 88.72 | 1,472,558 | +1.65(+1.90%) |
Feb 09, 2021 | 88.43 | 89.70 | 86.43 | 87.07 | 2,236,431 | -1.07(-1.21%) |
Feb 08, 2021 | 90.56 | 91.80 | 87.69 | 88.14 | 3,559,943 | -0.64(-0.72%) |
Feb 05, 2021 | 91.13 | 91.13 | 87.97 | 88.78 | 1,264,400 | -0.77(-0.86%) |
Feb 04, 2021 | 89.10 | 89.63 | 87.64 | 89.55 | 2,316,762 | +1.01(+1.14%) |
Feb 03, 2021 | 90.23 | 90.91 | 87.89 | 88.54 | 2,572,372 | +0.40(+0.45%) |
Feb 02, 2021 | 91.00 | 91.86 | 85.90 | 88.14 | 6,698,716 | -7.48(-7.82%) |
Feb 01, 2021 | 95.86 | 96.20 | 92.93 | 95.62 | 2,280,154 | +1.82(+1.94%) |
Jan 29, 2021 | 97.32 | 97.97 | 93.41 | 93.80 | 1,589,900 | -1.72(-1.80%) |
Jan 28, 2021 | 99.31 | 100.00 | 95.38 | 95.52 | 1,552,222 | -4.02(-4.04%) |
Jan 27, 2021 | 96.72 | 101.40 | 95.25 | 99.54 | 1,770,822 | +1.99(+2.04%) |
Jan 26, 2021 | 99.00 | 99.98 | 97.44 | 97.55 | 1,222,451 | -1.31(-1.33%) |
Jan 25, 2021 | 101.10 | 102.22 | 97.65 | 98.86 | 1,805,827 | -0.14(-0.14%) |
Jan 22, 2021 | 97.83 | 100.82 | 97.00 | 99.00 | 2,341,100 | +1.53(+1.57%) |
Jan 21, 2021 | 96.38 | 97.99 | 94.46 | 97.47 | 3,286,548 | +1.46(+1.52%) |
Jan 20, 2021 | 97.13 | 98.99 | 94.12 | 96.01 | 5,338,826 | +1.41(+1.49%) |
Jan 19, 2021 | 95.01 | 96.78 | 91.91 | 94.60 | 11,435,529 | -11.72(-11.02%) |
Jan 15, 2021 | 106.51 | 107.88 | 104.53 | 106.32 | 793,900 | +0.08(+0.08%) |
Jan 14, 2021 | 108.72 | 110.78 | 106.00 | 106.24 | 842,327 | -1.05(-0.98%) |
Jan 13, 2021 | 109.23 | 110.98 | 107.14 | 107.29 | 887,903 | -1.64(-1.51%) |
Jan 12, 2021 | 109.75 | 112.08 | 106.43 | 108.93 | 1,756,455 | +1.04(+0.96%) |
Jan 11, 2021 | 105.92 | 108.64 | 105.42 | 107.89 | 1,811,308 | +1.34(+1.26%) |
Jan 08, 2021 | 105.52 | 106.87 | 103.54 | 106.55 | 1,546,400 | +1.94(+1.85%) |
Jan 07, 2021 | 103.00 | 104.74 | 102.00 | 104.61 | 1,118,373 | +1.93(+1.88%) |
Jan 06, 2021 | 100.12 | 104.12 | 99.77 | 102.68 | 1,466,016 | +1.30(+1.28%) |
Jan 05, 2021 | 96.28 | 101.62 | 96.18 | 101.38 | 1,464,014 | +4.66(+4.82%) |
Jan 04, 2021 | 95.00 | 98.27 | 94.70 | 96.72 | 1,023,962 | +1.92(+2.03%) |
Dec 31, 2020 | 94.80 | 94.80 | 94.80 | 621,675 | -0.31(-0.33%) | |
Dec 30, 2020 | 95.42 | 96.67 | 94.52 | 95.11 | 621,675 | -0.69(-0.72%) |
Dec 29, 2020 | 99.46 | 100.12 | 95.40 | 95.80 | 1,325,961 | -3.14(-3.17%) |
Dec 28, 2020 | 99.41 | 101.25 | 98.67 | 98.94 | 907,017 | +0.64(+0.65%) |
Dec 24, 2020 | 98.00 | 98.94 | 97.65 | 98.30 | 519,300 | +0.17(+0.17%) |
Dec 23, 2020 | 97.71 | 99.00 | 96.59 | 98.13 | 1,422,233 | +0.38(+0.39%) |
Dec 22, 2020 | 90.32 | 98.41 | 89.97 | 97.75 | 2,277,077 | +8.11(+9.05%) |
Dec 21, 2020 | 90.13 | 90.98 | 87.90 | 89.64 | 1,348,031 | -1.49(-1.64%) |
Dec 18, 2020 | 92.64 | 93.56 | 90.74 | 91.13 | 1,513,600 | -1.62(-1.75%) |
Dec 17, 2020 | 93.21 | 93.95 | 91.08 | 92.75 | 881,253 | -0.26(-0.28%) |
Dec 16, 2020 | 94.00 | 94.19 | 92.12 | 93.01 | 854,413 | -0.97(-1.03%) |
Dec 15, 2020 | 91.76 | 94.09 | 90.79 | 93.98 | 1,781,627 | +6.01(+6.83%) |
Dec 14, 2020 | 87.92 | 88.95 | 87.52 | 87.97 | 541,464 | +1.35(+1.56%) |
Dec 11, 2020 | 86.66 | 87.63 | 85.82 | 86.62 | 873,800 | -1.72(-1.95%) |
Dec 10, 2020 | 84.85 | 89.81 | 84.58 | 88.34 | 913,339 | +1.21(+1.39%) |
Dec 09, 2020 | 90.78 | 91.00 | 85.35 | 87.13 | 1,193,027 | -3.21(-3.55%) |
Dec 08, 2020 | 91.02 | 91.95 | 89.94 | 90.34 | 1,166,697 | -1.13(-1.24%) |
Dec 07, 2020 | 89.22 | 91.76 | 89.15 | 91.47 | 838,706 | +2.16(+2.42%) |
Dec 04, 2020 | 87.88 | 89.36 | 87.60 | 89.31 | 873,000 | +1.23(+1.40%) |
Dec 03, 2020 | 87.20 | 88.80 | 86.88 | 88.08 | 1,054,554 | +0.94(+1.08%) |
Dec 02, 2020 | 86.22 | 87.65 | 85.50 | 87.14 | 527,345 | +0.17(+0.20%) |
Dec 01, 2020 | 86.95 | 87.88 | 86.00 | 86.97 | 639,453 | +0.59(+0.68%) |
Nov 30, 2020 | 84.78 | 86.76 | 83.50 | 86.38 | 1,151,740 | +1.85(+2.19%) |
Nov 27, 2020 | 84.36 | 84.83 | 82.77 | 84.53 | 296,100 | +1.15(+1.38%) |
Nov 25, 2020 | 82.81 | 83.86 | 82.03 | 83.38 | 490,100 | +0.21(+0.25%) |
Nov 24, 2020 | 83.70 | 84.48 | 82.47 | 83.17 | 736,712 | -0.17(-0.20%) |
Nov 23, 2020 | 84.00 | 84.50 | 82.87 | 83.34 | 603,277 | -0.01(-0.01%) |
Nov 20, 2020 | 82.10 | 84.75 | 81.88 | 83.35 | 948,800 | +1.31(+1.60%) |
Nov 19, 2020 | 80.95 | 82.10 | 79.94 | 82.04 | 921,107 | +1.35(+1.67%) |
Nov 18, 2020 | 82.53 | 83.96 | 80.55 | 80.69 | 1,494,825 | -2.51(-3.02%) |
Nov 17, 2020 | 82.32 | 84.02 | 81.36 | 83.20 | 650,144 | +0.56(+0.68%) |
Nov 16, 2020 | 84.81 | 84.81 | 82.24 | 82.64 | 929,037 | -1.05(-1.25%) |
Nov 13, 2020 | 82.72 | 84.17 | 82.25 | 83.69 | 893,200 | +1.21(+1.47%) |
Nov 12, 2020 | 85.68 | 85.94 | 82.31 | 82.48 | 1,376,841 | -2.80(-3.28%) |
Nov 11, 2020 | 84.51 | 85.99 | 84.22 | 85.28 | 733,138 | +0.99(+1.17%) |
Nov 10, 2020 | 87.19 | 88.15 | 83.42 | 84.29 | 1,185,786 | -4.30(-4.85%) |
Nov 09, 2020 | 91.00 | 92.58 | 88.28 | 88.59 | 1,319,560 | -0.07(-0.08%) |
Nov 06, 2020 | 90.28 | 90.48 | 87.14 | 88.66 | 1,277,000 | -0.86(-0.96%) |
Nov 05, 2020 | 87.04 | 90.65 | 86.25 | 89.52 | 1,622,449 | +4.62(+5.44%) |
Nov 04, 2020 | 83.00 | 85.57 | 82.49 | 84.90 | 917,104 | +3.11(+3.80%) |
Nov 03, 2020 | 84.10 | 85.47 | 81.57 | 81.79 | 1,498,704 | +0.37(+0.45%) |
Nov 02, 2020 | 83.76 | 84.89 | 80.00 | 81.42 | 1,983,888 | -1.27(-1.54%) |
Oct 30, 2020 | 84.00 | 85.00 | 81.58 | 82.69 | 1,293,000 | -2.49(-2.92%) |
Oct 29, 2020 | 83.82 | 85.82 | 82.75 | 85.18 | 1,299,056 | +3.85(+4.73%) |
Oct 28, 2020 | 82.70 | 82.99 | 80.70 | 81.33 | 681,499 | -2.51(-2.99%) |
Oct 27, 2020 | 82.64 | 84.81 | 82.59 | 83.84 | 897,519 | +1.24(+1.50%) |
Oct 26, 2020 | 83.80 | 83.86 | 80.79 | 82.60 | 747,087 | -1.43(-1.70%) |
Oct 23, 2020 | 85.32 | 85.70 | 83.32 | 84.03 | 898,700 | -1.26(-1.48%) |
Oct 22, 2020 | 84.78 | 86.28 | 84.01 | 85.29 | 750,301 | +1.87(+2.24%) |
Oct 21, 2020 | 84.54 | 85.66 | 83.39 | 83.42 | 800,178 | -0.91(-1.08%) |
Oct 20, 2020 | 83.85 | 84.93 | 83.63 | 84.33 | 830,916 | +1.02(+1.22%) |
Oct 19, 2020 | 83.33 | 84.94 | 82.95 | 83.31 | 777,572 | +0.58(+0.70%) |
Oct 16, 2020 | 83.48 | 83.93 | 81.50 | 82.73 | 880,300 | -0.81(-0.97%) |
Oct 15, 2020 | 80.75 | 83.89 | 80.64 | 83.54 | 1,123,893 | +0.87(+1.05%) |
Oct 14, 2020 | 83.84 | 84.49 | 81.79 | 82.67 | 916,506 | -0.39(-0.47%) |
Oct 13, 2020 | 84.58 | 85.48 | 83.05 | 83.06 | 802,203 | -1.16(-1.38%) |
Oct 12, 2020 | 83.80 | 85.19 | 82.63 | 84.22 | 844,153 | +1.48(+1.79%) |
Oct 09, 2020 | 83.20 | 83.88 | 82.51 | 82.74 | 860,500 | +0.69(+0.84%) |
Oct 08, 2020 | 81.82 | 83.88 | 81.61 | 82.05 | 720,292 | +1.56(+1.94%) |
Oct 07, 2020 | 81.04 | 82.13 | 79.92 | 80.49 | 960,709 | +0.04(+0.05%) |
Oct 06, 2020 | 81.06 | 82.81 | 79.88 | 80.45 | 1,064,588 | -0.23(-0.29%) |
Oct 05, 2020 | 78.12 | 80.76 | 77.75 | 80.68 | 1,085,705 | +3.31(+4.28%) |
Oct 02, 2020 | 75.54 | 77.99 | 75.17 | 77.37 | 1,363,700 | +0.36(+0.47%) |
Oct 01, 2020 | 76.08 | 77.50 | 75.88 | 77.01 | 957,182 | +1.88(+2.50%) |
Sep 30, 2020 | 74.32 | 76.80 | 74.18 | 75.13 | 1,308,705 | +0.52(+0.70%) |
Sep 29, 2020 | 75.00 | 75.88 | 74.33 | 74.61 | 779,107 | -0.53(-0.71%) |
Sep 28, 2020 | 75.15 | 75.61 | 73.92 | 75.14 | 1,085,237 | +0.94(+1.27%) |
Sep 25, 2020 | 73.43 | 74.45 | 72.88 | 74.20 | 912,900 | +1.17(+1.60%) |
Sep 24, 2020 | 70.85 | 74.17 | 70.79 | 73.03 | 1,315,065 | +0.48(+0.66%) |
Sep 23, 2020 | 74.49 | 76.29 | 72.31 | 72.55 | 1,101,997 | -2.25(-3.01%) |
Sep 22, 2020 | 76.25 | 76.65 | 73.36 | 74.80 | 1,686,044 | -0.91(-1.20%) |
Sep 21, 2020 | 70.28 | 75.77 | 70.16 | 75.71 | 2,486,780 | +4.20(+5.87%) |
Sep 18, 2020 | 71.74 | 72.40 | 69.31 | 71.51 | 1,810,100 | +0.62(+0.87%) |
Sep 17, 2020 | 69.70 | 70.96 | 69.25 | 70.89 | 1,432,559 | -0.46(-0.64%) |
Sep 16, 2020 | 72.17 | 72.91 | 71.18 | 71.35 | 1,345,705 | -0.59(-0.82%) |
Sep 15, 2020 | 74.20 | 74.70 | 71.56 | 71.94 | 1,553,607 | -1.03(-1.41%) |
Sep 14, 2020 | 71.78 | 73.31 | 71.52 | 72.97 | 1,452,163 | +2.48(+3.52%) |
Sep 11, 2020 | 71.03 | 72.14 | 69.15 | 70.49 | 1,668,700 | +0.24(+0.34%) |
Sep 10, 2020 | 73.50 | 74.20 | 69.72 | 70.25 | 2,499,937 | -2.37(-3.26%) |
Sep 09, 2020 | 75.19 | 75.98 | 72.10 | 72.62 | 2,076,957 | -0.49(-0.67%) |
Sep 08, 2020 | 74.01 | 75.93 | 73.02 | 73.11 | 1,403,459 | -3.24(-4.24%) |
Sep 04, 2020 | 77.90 | 79.69 | 73.18 | 76.35 | 2,192,100 | -0.73(-0.95%) |
Sep 03, 2020 | 78.85 | 78.85 | 75.38 | 77.08 | 4,309,856 | -10.31(-11.80%) |
Sep 02, 2020 | 87.14 | 87.58 | 84.66 | 87.39 | 903,707 | +1.11(+1.29%) |
Sep 01, 2020 | 85.27 | 87.55 | 85.21 | 86.28 | 909,804 | +0.28(+0.33%) |
Aug 31, 2020 | 85.46 | 86.39 | 84.82 | 86.00 | 619,405 | +0.75(+0.88%) |
Aug 28, 2020 | 84.47 | 85.47 | 83.42 | 85.25 | 595,600 | +0.82(+0.97%) |
Aug 27, 2020 | 86.72 | 87.00 | 84.36 | 84.43 | 607,145 | -1.90(-2.20%) |
Aug 26, 2020 | 84.75 | 87.38 | 84.42 | 86.33 | 1,416,584 | +2.33(+2.77%) |
Aug 25, 2020 | 84.61 | 84.73 | 83.08 | 84.00 | 880,850 | -0.50(-0.59%) |
Aug 24, 2020 | 86.94 | 87.35 | 84.17 | 84.50 | 993,773 | -1.24(-1.45%) |
Aug 21, 2020 | 83.84 | 86.18 | 83.84 | 85.74 | 1,487,400 | +1.46(+1.73%) |
Aug 20, 2020 | 85.31 | 87.00 | 83.43 | 84.28 | 1,454,536 | -2.43(-2.80%) |
Aug 19, 2020 | 87.13 | 88.47 | 86.15 | 86.71 | 839,932 | -0.48(-0.55%) |
Aug 18, 2020 | 90.20 | 90.78 | 86.41 | 87.19 | 1,786,848 | -3.11(-3.44%) |
Aug 17, 2020 | 94.10 | 94.10 | 90.08 | 90.30 | 1,316,136 | -2.69(-2.89%) |
Aug 14, 2020 | 93.44 | 94.50 | 92.50 | 92.99 | 909,800 | -1.31(-1.39%) |
Aug 13, 2020 | 92.05 | 95.09 | 90.91 | 94.30 | 1,186,752 | +1.33(+1.43%) |
Aug 12, 2020 | 90.16 | 93.70 | 90.16 | 92.97 | 1,470,087 | +3.13(+3.48%) |
Aug 11, 2020 | 92.75 | 94.46 | 89.55 | 89.84 | 3,254,722 | +1.82(+2.07%) |
Aug 10, 2020 | 91.20 | 91.86 | 85.89 | 88.02 | 3,123,933 | -3.32(-3.63%) |
Aug 07, 2020 | 93.67 | 94.02 | 89.33 | 91.34 | 1,760,600 | -2.35(-2.51%) |
Aug 06, 2020 | 94.14 | 95.56 | 93.03 | 93.69 | 945,329 | -0.45(-0.48%) |
Aug 05, 2020 | 94.94 | 94.95 | 92.61 | 94.14 | 921,477 | -1.42(-1.49%) |
Aug 04, 2020 | 95.11 | 95.91 | 93.59 | 95.56 | 1,010,533 | +0.98(+1.04%) |
Aug 03, 2020 | 94.00 | 96.74 | 93.89 | 94.58 | 1,292,050 | +1.75(+1.89%) |
Jul 31, 2020 | 92.50 | 92.85 | 90.87 | 92.83 | 1,248,000 | +1.74(+1.91%) |
Jul 30, 2020 | 88.01 | 91.64 | 87.94 | 91.09 | 1,108,681 | +2.08(+2.34%) |
Jul 29, 2020 | 86.90 | 89.65 | 86.90 | 89.01 | 895,442 | +2.58(+2.99%) |
Jul 28, 2020 | 87.25 | 88.10 | 86.28 | 86.43 | 665,933 | -1.16(-1.32%) |
Jul 27, 2020 | 85.50 | 87.89 | 85.00 | 87.59 | 656,726 | +3.12(+3.69%) |
Jul 24, 2020 | 86.83 | 87.00 | 84.27 | 84.47 | 929,200 | -3.00(-3.43%) |
Jul 23, 2020 | 88.03 | 90.33 | 86.69 | 87.47 | 1,234,997 | +0.23(+0.26%) |
Jul 22, 2020 | 86.68 | 88.36 | 86.60 | 87.24 | 613,356 | +0.58(+0.67%) |
Jul 21, 2020 | 87.67 | 88.40 | 86.13 | 86.66 | 726,816 | -0.47(-0.54%) |
Jul 20, 2020 | 84.54 | 87.60 | 83.66 | 87.13 | 1,283,711 | +3.13(+3.73%) |
Jul 17, 2020 | 82.91 | 84.65 | 82.33 | 84.00 | 852,200 | +1.89(+2.30%) |
Jul 16, 2020 | 81.29 | 82.36 | 80.68 | 82.11 | 998,763 | -0.47(-0.57%) |
Jul 15, 2020 | 81.80 | 82.94 | 80.66 | 82.58 | 1,251,183 | +1.95(+2.42%) |
Jul 14, 2020 | 78.71 | 81.09 | 77.76 | 80.63 | 1,125,649 | +2.13(+2.71%) |
Jul 13, 2020 | 83.84 | 84.43 | 78.43 | 78.50 | 1,391,385 | -3.93(-4.77%) |
Jul 10, 2020 | 83.55 | 84.00 | 81.65 | 82.43 | 907,300 | -1.41(-1.68%) |
Jul 09, 2020 | 83.09 | 84.54 | 81.51 | 83.84 | 1,023,125 | +1.63(+1.98%) |
Jul 08, 2020 | 83.50 | 85.55 | 81.15 | 82.21 | 1,538,058 | -0.74(-0.89%) |
Jul 07, 2020 | 83.99 | 85.93 | 82.94 | 82.95 | 1,439,312 | -1.27(-1.51%) |
Jul 06, 2020 | 83.84 | 85.54 | 82.56 | 84.22 | 1,523,424 | +1.96(+2.38%) |
Jul 02, 2020 | 82.82 | 84.79 | 81.89 | 82.26 | 1,669,600 | +2.08(+2.59%) |