Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 130.44 | 133.23 | 130.44 | 133.16 | 2,896,580 | +2.01(+1.53%) |
Jun 29, 2021 | 129.81 | 132.02 | 129.15 | 131.16 | 2,940,304 | +1.80(+1.39%) |
Jun 28, 2021 | 132.03 | 132.26 | 127.17 | 129.36 | 2,225,331 | -2.09(-1.59%) |
Jun 25, 2021 | 129.18 | 133.41 | 128.21 | 131.45 | 5,254,088 | +3.89(+3.05%) |
Jun 24, 2021 | 125.97 | 128.91 | 124.55 | 127.56 | 2,609,817 | +4.01(+3.25%) |
Jun 23, 2021 | 123.46 | 124.57 | 122.73 | 123.55 | 2,064,187 | -0.14(-0.11%) |
Jun 22, 2021 | 123.01 | 124.19 | 121.96 | 123.69 | 2,496,118 | +1.98(+1.63%) |
Jun 21, 2021 | 119.50 | 122.22 | 119.21 | 121.71 | 1,184,125 | +3.04(+2.56%) |
Jun 18, 2021 | 118.58 | 120.23 | 117.29 | 118.67 | 2,332,643 | -1.65(-1.37%) |
Jun 17, 2021 | 125.14 | 125.28 | 118.95 | 120.32 | 1,956,729 | -4.15(-3.33%) |
Jun 16, 2021 | 124.61 | 125.08 | 122.07 | 124.47 | 1,686,871 | -0.23(-0.18%) |
Jun 15, 2021 | 125.92 | 126.47 | 124.36 | 124.70 | 842,936 | -0.72(-0.57%) |
Jun 14, 2021 | 126.83 | 128.29 | 124.98 | 125.42 | 882,537 | -1.47(-1.16%) |
Jun 11, 2021 | 125.54 | 127.14 | 125.54 | 126.89 | 740,053 | +2.02(+1.61%) |
Jun 10, 2021 | 126.53 | 127.40 | 123.74 | 124.87 | 1,029,065 | -1.61(-1.28%) |
Jun 09, 2021 | 128.92 | 129.51 | 126.24 | 126.49 | 1,207,983 | -1.91(-1.48%) |
Jun 08, 2021 | 125.72 | 129.53 | 125.72 | 128.39 | 1,259,626 | +3.17(+2.53%) |
Jun 07, 2021 | 122.89 | 125.69 | 122.89 | 125.23 | 1,213,640 | +2.86(+2.34%) |
Jun 04, 2021 | 123.19 | 123.60 | 121.22 | 122.36 | 1,949,636 | -0.27(-0.22%) |
Jun 03, 2021 | 124.06 | 124.20 | 121.74 | 122.64 | 1,614,071 | -1.93(-1.55%) |
Jun 02, 2021 | 124.99 | 125.43 | 123.60 | 124.57 | 1,877,852 | -0.69(-0.55%) |
Jun 01, 2021 | 131.39 | 131.49 | 125.22 | 125.27 | 1,914,701 | -5.38(-4.12%) |
May 28, 2021 | 129.61 | 130.72 | 128.22 | 130.65 | 1,144,263 | +1.25(+0.97%) |
May 27, 2021 | 130.64 | 130.64 | 128.59 | 129.40 | 1,165,760 | +0.24(+0.18%) |
May 26, 2021 | 128.45 | 130.18 | 128.45 | 129.16 | 1,096,344 | +1.07(+0.83%) |
May 25, 2021 | 129.52 | 130.03 | 127.88 | 128.09 | 1,661,066 | -0.85(-0.66%) |
May 24, 2021 | 129.46 | 130.06 | 128.44 | 128.94 | 1,108,613 | +0.55(+0.43%) |
May 21, 2021 | 129.49 | 130.40 | 127.78 | 128.39 | 2,893,558 | -0.33(-0.26%) |
May 20, 2021 | 127.72 | 129.24 | 127.38 | 128.72 | 1,935,474 | +1.06(+0.83%) |
May 19, 2021 | 124.97 | 127.84 | 123.50 | 127.66 | 1,267,277 | +0.29(+0.23%) |
May 18, 2021 | 126.72 | 129.37 | 125.81 | 127.37 | 1,269,153 | +0.57(+0.45%) |
May 17, 2021 | 126.67 | 127.16 | 125.42 | 126.81 | 851,361 | -0.46(-0.36%) |
May 14, 2021 | 123.86 | 127.84 | 123.80 | 127.26 | 1,259,711 | +5.05(+4.13%) |
May 13, 2021 | 120.51 | 123.20 | 119.82 | 122.21 | 1,104,674 | +1.92(+1.59%) |
May 12, 2021 | 124.38 | 124.95 | 119.75 | 120.29 | 2,309,398 | -5.05(-4.03%) |
May 11, 2021 | 127.27 | 127.27 | 123.93 | 125.35 | 1,525,775 | -2.98(-2.32%) |
May 10, 2021 | 129.98 | 130.53 | 128.18 | 128.33 | 1,187,163 | -1.54(-1.19%) |
May 07, 2021 | 128.72 | 131.24 | 128.38 | 129.87 | 1,084,827 | +0.58(+0.44%) |
May 06, 2021 | 131.27 | 131.53 | 127.64 | 129.30 | 1,241,906 | -0.44(-0.34%) |
May 05, 2021 | 130.62 | 131.58 | 127.62 | 129.73 | 1,323,416 | -1.39(-1.06%) |
May 04, 2021 | 131.62 | 131.62 | 129.59 | 131.12 | 1,570,675 | -0.78(-0.60%) |
May 03, 2021 | 134.55 | 135.18 | 131.75 | 131.91 | 1,069,443 | -1.93(-1.44%) |
Apr 30, 2021 | 133.50 | 134.67 | 132.22 | 133.83 | 1,241,801 | +0.46(+0.34%) |
Apr 29, 2021 | 132.26 | 134.18 | 131.39 | 133.37 | 1,208,342 | +2.14(+1.63%) |
Apr 28, 2021 | 130.62 | 132.00 | 129.37 | 131.23 | 957,246 | +1.10(+0.85%) |
Apr 27, 2021 | 129.53 | 131.52 | 129.52 | 130.13 | 1,336,908 | +0.47(+0.37%) |
Apr 26, 2021 | 132.42 | 132.97 | 129.31 | 129.65 | 1,347,670 | -1.67(-1.27%) |
Apr 23, 2021 | 132.24 | 132.58 | 130.10 | 131.32 | 690,572 | -1.02(-0.77%) |
Apr 22, 2021 | 130.26 | 133.23 | 130.26 | 132.34 | 884,597 | +2.00(+1.53%) |
Apr 21, 2021 | 130.69 | 131.35 | 129.37 | 130.34 | 1,393,454 | -0.04(-0.03%) |
Apr 20, 2021 | 132.43 | 132.84 | 129.32 | 130.38 | 1,081,035 | -2.75(-2.07%) |
Apr 19, 2021 | 134.32 | 134.63 | 132.51 | 133.14 | 1,608,302 | -0.34(-0.25%) |
Apr 16, 2021 | 131.75 | 133.74 | 131.15 | 133.47 | 1,346,610 | +2.88(+2.21%) |
Apr 15, 2021 | 132.30 | 132.38 | 130.01 | 130.59 | 1,596,563 | -0.89(-0.68%) |
Apr 14, 2021 | 130.43 | 133.37 | 130.43 | 131.49 | 1,051,865 | +1.00(+0.77%) |
Apr 13, 2021 | 130.44 | 131.33 | 128.79 | 130.48 | 1,418,153 | -0.58(-0.45%) |
Apr 12, 2021 | 130.76 | 132.31 | 129.93 | 131.07 | 759,551 | +0.54(+0.41%) |
Apr 09, 2021 | 133.35 | 133.59 | 129.65 | 130.53 | 1,469,507 | -2.41(-1.81%) |
Apr 08, 2021 | 132.62 | 133.12 | 130.86 | 132.94 | 1,481,968 | +0.79(+0.60%) |
Apr 07, 2021 | 130.15 | 132.81 | 130.15 | 132.14 | 2,437,811 | +1.17(+0.89%) |
Apr 06, 2021 | 130.33 | 133.37 | 130.33 | 130.97 | 1,620,692 | +0.32(+0.24%) |
Apr 05, 2021 | 132.37 | 133.38 | 130.24 | 130.66 | 1,476,663 | -0.15(-0.12%) |
Apr 01, 2021 | 129.21 | 131.32 | 128.07 | 130.81 | 1,870,102 | +2.07(+1.61%) |
Mar 31, 2021 | 132.37 | 132.67 | 128.61 | 128.74 | 1,716,363 | -2.78(-2.12%) |
Mar 30, 2021 | 129.08 | 132.65 | 129.08 | 131.53 | 1,946,758 | +1.22(+0.94%) |
Mar 29, 2021 | 134.26 | 135.75 | 128.82 | 130.30 | 2,855,155 | -4.77(-3.53%) |
Mar 26, 2021 | 132.42 | 135.20 | 130.34 | 135.07 | 2,927,859 | +3.70(+2.82%) |
Mar 25, 2021 | 126.67 | 132.54 | 121.66 | 131.37 | 7,238,618 | +9.95(+8.19%) |
Mar 24, 2021 | 124.84 | 126.19 | 121.28 | 121.43 | 3,645,001 | -2.56(-2.06%) |
Mar 23, 2021 | 122.80 | 125.28 | 122.40 | 123.98 | 3,085,555 | +0.01(+0.01%) |
Mar 22, 2021 | 127.93 | 128.15 | 123.67 | 123.97 | 3,216,635 | -2.77(-2.18%) |
Mar 19, 2021 | 127.11 | 127.72 | 125.26 | 126.74 | 3,415,266 | -0.16(-0.13%) |
Mar 18, 2021 | 127.91 | 129.80 | 126.40 | 126.90 | 2,194,873 | -1.16(-0.91%) |
Mar 17, 2021 | 127.38 | 128.58 | 126.67 | 128.06 | 1,713,974 | +0.64(+0.51%) |
Mar 16, 2021 | 130.96 | 130.96 | 126.86 | 127.42 | 1,839,050 | -5.17(-3.90%) |
Mar 15, 2021 | 132.88 | 134.12 | 130.47 | 132.59 | 1,240,136 | +0.75(+0.57%) |
Mar 12, 2021 | 128.73 | 132.22 | 128.14 | 131.83 | 1,249,896 | +3.96(+3.10%) |
Mar 11, 2021 | 129.71 | 130.75 | 127.36 | 127.87 | 1,452,188 | -0.95(-0.74%) |
Mar 10, 2021 | 126.34 | 130.67 | 125.24 | 128.82 | 1,912,567 | +2.51(+1.99%) |
Mar 09, 2021 | 130.55 | 130.78 | 126.00 | 126.31 | 1,543,838 | -3.36(-2.59%) |
Mar 08, 2021 | 128.67 | 131.32 | 127.97 | 129.68 | 1,543,378 | +2.15(+1.69%) |
Mar 05, 2021 | 125.06 | 127.82 | 121.53 | 127.53 | 1,382,915 | +3.64(+2.94%) |
Mar 04, 2021 | 124.85 | 126.76 | 121.40 | 123.88 | 1,315,466 | -1.26(-1.01%) |
Mar 03, 2021 | 126.12 | 128.53 | 124.98 | 125.14 | 1,331,532 | -0.84(-0.67%) |
Mar 02, 2021 | 126.26 | 127.01 | 124.22 | 125.99 | 883,517 | -0.05(-0.04%) |
Mar 01, 2021 | 126.13 | 127.38 | 124.67 | 126.04 | 1,469,954 | +1.53(+1.23%) |
Feb 26, 2021 | 123.15 | 125.82 | 121.00 | 124.51 | 1,397,806 | +1.21(+0.98%) |
Feb 25, 2021 | 126.10 | 126.31 | 121.66 | 123.30 | 1,189,981 | -2.52(-2.00%) |
Feb 24, 2021 | 121.87 | 126.23 | 121.52 | 125.82 | 1,334,293 | +4.05(+3.33%) |
Feb 23, 2021 | 122.26 | 123.03 | 118.82 | 121.77 | 1,269,177 | -0.63(-0.51%) |
Feb 22, 2021 | 120.31 | 125.03 | 119.79 | 122.40 | 1,802,515 | +0.90(+0.74%) |
Feb 19, 2021 | 118.76 | 121.84 | 117.23 | 121.50 | 1,849,145 | +3.65(+3.10%) |
Feb 18, 2021 | 114.71 | 118.69 | 114.60 | 117.84 | 2,361,099 | +1.55(+1.33%) |
Feb 17, 2021 | 116.15 | 116.88 | 114.98 | 116.29 | 979,573 | -0.60(-0.51%) |
Feb 16, 2021 | 117.76 | 117.76 | 115.02 | 116.89 | 713,427 | +0.44(+0.37%) |
Feb 12, 2021 | 117.16 | 117.39 | 115.47 | 116.46 | 636,529 | -0.43(-0.36%) |
Feb 11, 2021 | 117.07 | 117.74 | 115.56 | 116.88 | 936,529 | -0.06(-0.05%) |
Feb 10, 2021 | 117.20 | 118.79 | 116.21 | 116.94 | 941,044 | -0.34(-0.29%) |
Feb 09, 2021 | 117.61 | 119.00 | 116.91 | 117.28 | 913,713 | -0.83(-0.70%) |
Feb 08, 2021 | 120.17 | 120.56 | 116.83 | 118.11 | 1,143,202 | -1.55(-1.30%) |
Feb 05, 2021 | 117.86 | 120.88 | 117.68 | 119.66 | 2,398,870 | +2.98(+2.56%) |
Feb 04, 2021 | 114.66 | 117.53 | 114.32 | 116.67 | 1,760,433 | +2.86(+2.51%) |
Feb 03, 2021 | 110.90 | 115.11 | 110.90 | 113.82 | 1,900,360 | +2.47(+2.21%) |
Feb 02, 2021 | 109.27 | 112.14 | 108.84 | 111.35 | 1,330,979 | +3.14(+2.90%) |
Feb 01, 2021 | 107.20 | 108.80 | 106.35 | 108.22 | 1,475,372 | +2.24(+2.11%) |
Jan 29, 2021 | 107.06 | 109.67 | 105.73 | 105.98 | 2,840,283 | -1.71(-1.59%) |
Jan 28, 2021 | 103.28 | 109.97 | 103.20 | 107.69 | 3,500,167 | +6.06(+5.96%) |
Jan 27, 2021 | 105.74 | 106.28 | 100.54 | 101.63 | 3,313,405 | -5.88(-5.46%) |
Jan 26, 2021 | 109.79 | 109.79 | 106.93 | 107.51 | 1,913,928 | -1.29(-1.18%) |
Jan 25, 2021 | 110.30 | 110.84 | 107.73 | 108.80 | 2,984,810 | -1.79(-1.62%) |
Jan 22, 2021 | 112.44 | 113.28 | 110.47 | 110.59 | 1,319,604 | -2.70(-2.38%) |
Jan 21, 2021 | 113.08 | 113.68 | 111.64 | 113.29 | 1,012,039 | +0.36(+0.32%) |
Jan 20, 2021 | 112.13 | 114.24 | 112.04 | 112.93 | 1,185,685 | +0.40(+0.35%) |
Jan 19, 2021 | 114.28 | 114.46 | 111.12 | 112.53 | 1,238,205 | +2.76(+2.51%) |
Jan 15, 2021 | 110.61 | 111.62 | 107.89 | 109.78 | 1,761,789 | -1.83(-1.64%) |
Jan 14, 2021 | 114.66 | 115.08 | 111.49 | 111.61 | 1,240,386 | -1.59(-1.41%) |
Jan 13, 2021 | 114.70 | 115.42 | 112.68 | 113.20 | 937,837 | -2.24(-1.94%) |
Jan 12, 2021 | 114.05 | 116.45 | 113.80 | 115.44 | 1,578,605 | +1.88(+1.65%) |
Jan 11, 2021 | 111.11 | 114.24 | 110.38 | 113.56 | 998,829 | +0.83(+0.73%) |
Jan 08, 2021 | 113.33 | 114.44 | 111.69 | 112.74 | 1,449,425 | +0.36(+0.32%) |
Jan 07, 2021 | 109.89 | 112.94 | 109.37 | 112.38 | 1,780,326 | +3.10(+2.84%) |
Jan 06, 2021 | 107.29 | 110.52 | 107.29 | 109.28 | 1,721,319 | +2.53(+2.37%) |
Jan 05, 2021 | 104.80 | 106.84 | 104.45 | 106.75 | 1,011,211 | +1.68(+1.60%) |
Jan 04, 2021 | 108.36 | 108.72 | 103.39 | 105.06 | 2,154,277 | -2.60(-2.42%) |
Dec 31, 2020 | 107.67 | 107.67 | 107.67 | 807,415 | +1.42(+1.34%) | |
Dec 30, 2020 | 106.95 | 108.28 | 105.76 | 106.25 | 807,415 | -0.91(-0.85%) |
Dec 29, 2020 | 106.38 | 107.21 | 105.41 | 107.16 | 1,117,712 | +0.74(+0.70%) |
Dec 28, 2020 | 107.44 | 107.56 | 105.63 | 106.42 | 1,038,193 | -0.13(-0.13%) |
Dec 24, 2020 | 107.64 | 108.41 | 106.03 | 106.56 | 561,369 | -1.53(-1.41%) |
Dec 23, 2020 | 107.43 | 109.63 | 107.11 | 108.08 | 1,454,619 | -0.05(-0.05%) |
Dec 22, 2020 | 105.56 | 108.41 | 104.33 | 108.14 | 1,523,780 | +2.46(+2.33%) |
Dec 21, 2020 | 102.59 | 106.55 | 101.54 | 105.68 | 2,114,600 | +0.69(+0.65%) |
Dec 18, 2020 | 106.56 | 109.34 | 104.17 | 104.99 | 4,261,057 | -2.22(-2.07%) |
Dec 17, 2020 | 107.13 | 107.89 | 104.26 | 107.22 | 1,997,596 | +1.92(+1.83%) |
Dec 16, 2020 | 102.65 | 106.84 | 102.52 | 105.29 | 1,852,981 | +1.86(+1.80%) |
Dec 15, 2020 | 102.91 | 103.91 | 101.57 | 103.43 | 1,593,463 | +1.74(+1.71%) |
Dec 14, 2020 | 103.36 | 104.56 | 100.46 | 101.69 | 1,490,322 | -0.19(-0.19%) |
Dec 11, 2020 | 103.03 | 104.36 | 100.10 | 101.88 | 1,452,768 | -2.46(-2.36%) |
Dec 10, 2020 | 103.08 | 104.76 | 101.38 | 104.34 | 1,586,570 | +0.95(+0.92%) |
Dec 09, 2020 | 101.68 | 104.10 | 100.91 | 103.39 | 1,604,853 | +2.48(+2.45%) |
Dec 08, 2020 | 100.73 | 101.61 | 99.64 | 100.92 | 1,768,951 | -0.42(-0.42%) |
Dec 07, 2020 | 102.57 | 102.66 | 99.85 | 101.34 | 1,598,919 | -2.44(-2.35%) |
Dec 04, 2020 | 102.48 | 103.88 | 101.97 | 103.78 | 3,087,534 | +1.84(+1.80%) |
Dec 03, 2020 | 99.06 | 102.87 | 98.18 | 101.95 | 4,266,567 | +2.86(+2.88%) |
Dec 02, 2020 | 98.94 | 99.65 | 97.36 | 99.09 | 1,952,695 | -0.80(-0.80%) |
Dec 01, 2020 | 98.70 | 100.48 | 97.33 | 99.89 | 2,206,153 | +2.29(+2.34%) |
Nov 30, 2020 | 98.62 | 98.75 | 95.35 | 97.60 | 2,951,401 | -1.78(-1.79%) |
Nov 27, 2020 | 99.55 | 100.91 | 98.63 | 99.38 | 678,976 | -0.57(-0.57%) |
Nov 25, 2020 | 99.76 | 100.34 | 98.11 | 99.95 | 1,304,958 | -2.60(-2.54%) |
Nov 24, 2020 | 100.19 | 103.42 | 100.01 | 102.55 | 1,683,973 | +3.51(+3.54%) |
Nov 23, 2020 | 100.73 | 101.20 | 98.32 | 99.05 | 2,025,590 | +1.02(+1.04%) |
Nov 20, 2020 | 99.29 | 99.30 | 96.61 | 98.02 | 1,768,083 | -1.22(-1.23%) |
Nov 19, 2020 | 98.34 | 99.69 | 97.30 | 99.24 | 1,559,701 | -0.33(-0.33%) |
Nov 18, 2020 | 97.63 | 101.27 | 97.26 | 99.57 | 2,247,867 | +1.47(+1.50%) |
Nov 17, 2020 | 99.73 | 99.97 | 96.83 | 98.10 | 1,575,519 | -1.40(-1.41%) |
Nov 16, 2020 | 101.61 | 101.87 | 97.58 | 99.50 | 2,284,737 | +2.25(+2.31%) |
Nov 13, 2020 | 96.32 | 97.52 | 95.40 | 97.25 | 1,829,265 | +1.16(+1.20%) |
Nov 12, 2020 | 95.83 | 97.14 | 94.46 | 96.09 | 2,022,906 | -0.70(-0.72%) |
Nov 11, 2020 | 102.98 | 102.98 | 95.38 | 96.79 | 2,910,471 | -5.67(-5.53%) |
Nov 10, 2020 | 106.66 | 108.16 | 101.08 | 102.45 | 3,541,550 | -6.51(-5.97%) |
Nov 09, 2020 | 105.63 | 113.85 | 101.95 | 108.96 | 6,794,976 | +16.66(+18.05%) |
Nov 06, 2020 | 91.26 | 93.24 | 90.84 | 92.30 | 5,722,455 | +0.54(+0.59%) |
Nov 05, 2020 | 87.39 | 91.76 | 87.39 | 91.76 | 3,065,366 | +4.46(+5.10%) |
Nov 04, 2020 | 84.84 | 88.70 | 83.70 | 87.30 | 2,680,434 | +3.15(+3.75%) |
Nov 03, 2020 | 84.06 | 84.75 | 83.22 | 84.15 | 1,393,005 | +1.14(+1.37%) |
Nov 02, 2020 | 83.93 | 84.05 | 81.55 | 83.01 | 1,311,755 | -0.07(-0.09%) |
Oct 30, 2020 | 82.89 | 84.10 | 80.75 | 83.08 | 1,651,140 | -0.53(-0.64%) |
Oct 29, 2020 | 81.52 | 84.51 | 81.26 | 83.62 | 1,745,385 | +2.10(+2.57%) |
Oct 28, 2020 | 84.66 | 84.80 | 81.25 | 81.52 | 3,311,499 | -5.11(-5.90%) |
Oct 27, 2020 | 86.36 | 87.26 | 85.57 | 86.63 | 1,871,776 | +0.40(+0.46%) |
Oct 26, 2020 | 89.23 | 89.23 | 84.98 | 86.23 | 1,593,139 | -3.73(-4.15%) |
Oct 23, 2020 | 90.86 | 90.86 | 87.26 | 89.96 | 1,609,098 | -0.26(-0.29%) |
Oct 22, 2020 | 88.39 | 90.30 | 87.90 | 90.22 | 976,436 | +1.93(+2.18%) |
Oct 21, 2020 | 88.52 | 88.64 | 87.40 | 88.30 | 966,212 | -0.59(-0.66%) |
Oct 20, 2020 | 87.96 | 89.79 | 87.14 | 88.89 | 1,328,982 | +1.56(+1.79%) |
Oct 19, 2020 | 90.02 | 90.82 | 86.89 | 87.32 | 1,370,686 | -2.11(-2.35%) |
Oct 16, 2020 | 90.48 | 90.84 | 88.85 | 89.43 | 1,325,647 | -1.08(-1.19%) |
Oct 15, 2020 | 88.68 | 91.37 | 88.46 | 90.50 | 1,309,047 | +0.81(+0.91%) |
Oct 14, 2020 | 89.45 | 90.73 | 89.18 | 89.69 | 1,425,020 | +0.42(+0.48%) |
Oct 13, 2020 | 89.75 | 90.43 | 88.19 | 89.27 | 1,853,472 | -1.27(-1.41%) |
Oct 12, 2020 | 91.65 | 92.00 | 90.27 | 90.54 | 1,796,791 | -1.65(-1.78%) |
Oct 09, 2020 | 93.33 | 93.35 | 92.00 | 92.18 | 1,527,005 | -1.26(-1.34%) |
Oct 08, 2020 | 92.18 | 93.75 | 90.76 | 93.44 | 1,499,183 | +2.01(+2.19%) |
Oct 07, 2020 | 92.42 | 93.16 | 90.81 | 91.43 | 1,690,040 | +0.19(+0.21%) |
Oct 06, 2020 | 93.55 | 94.27 | 90.87 | 91.25 | 2,623,937 | -2.22(-2.37%) |
Oct 05, 2020 | 94.68 | 95.26 | 92.31 | 93.46 | 1,769,299 | -0.45(-0.48%) |
Oct 02, 2020 | 91.47 | 95.21 | 91.23 | 93.91 | 2,232,498 | -0.60(-0.64%) |
Oct 01, 2020 | 91.74 | 94.61 | 90.88 | 94.52 | 2,278,653 | +3.73(+4.11%) |
Sep 30, 2020 | 90.28 | 92.88 | 90.28 | 90.79 | 2,686,434 | -0.05(-0.06%) |
Sep 29, 2020 | 91.27 | 91.70 | 88.67 | 90.84 | 2,539,983 | +0.20(+0.22%) |
Sep 28, 2020 | 88.92 | 91.28 | 87.66 | 90.64 | 3,570,613 | +3.07(+3.51%) |
Sep 25, 2020 | 88.86 | 89.78 | 86.24 | 87.57 | 3,996,725 | -0.13(-0.14%) |
Sep 24, 2020 | 83.28 | 89.76 | 83.19 | 87.69 | 8,086,676 | +6.59(+8.12%) |
Sep 23, 2020 | 82.25 | 82.42 | 80.15 | 81.11 | 3,272,264 | +0.02(+0.02%) |
Sep 22, 2020 | 79.41 | 81.11 | 78.81 | 81.09 | 1,776,575 | +1.98(+2.51%) |
Sep 21, 2020 | 77.58 | 79.17 | 76.94 | 79.11 | 2,296,748 | -1.97(-2.43%) |
Sep 18, 2020 | 82.10 | 83.87 | 80.39 | 81.08 | 2,258,242 | -1.49(-1.80%) |
Sep 17, 2020 | 83.01 | 83.90 | 81.60 | 82.57 | 1,971,975 | -1.22(-1.45%) |
Sep 16, 2020 | 84.14 | 85.39 | 83.42 | 83.78 | 2,131,579 | -0.37(-0.44%) |
Sep 15, 2020 | 82.23 | 85.12 | 81.41 | 84.15 | 2,014,805 | +1.60(+1.93%) |
Sep 14, 2020 | 79.37 | 82.72 | 79.18 | 82.56 | 1,734,664 | +4.33(+5.54%) |
Sep 11, 2020 | 81.06 | 81.07 | 76.52 | 78.22 | 2,175,129 | -2.84(-3.50%) |
Sep 10, 2020 | 79.82 | 82.22 | 79.76 | 81.06 | 1,916,845 | +1.23(+1.55%) |
Sep 09, 2020 | 80.59 | 80.94 | 79.36 | 79.83 | 2,096,145 | -0.49(-0.61%) |
Sep 08, 2020 | 79.83 | 82.98 | 79.57 | 80.31 | 2,441,576 | -0.14(-0.18%) |
Sep 04, 2020 | 81.15 | 82.31 | 78.99 | 80.46 | 1,630,847 | +0.16(+0.20%) |
Sep 03, 2020 | 81.23 | 83.20 | 79.16 | 80.30 | 2,115,097 | -1.09(-1.34%) |
Sep 02, 2020 | 79.12 | 81.66 | 78.66 | 81.39 | 2,000,868 | +2.86(+3.64%) |
Sep 01, 2020 | 77.44 | 78.87 | 76.77 | 78.53 | 2,133,036 | +0.42(+0.54%) |
Aug 31, 2020 | 81.02 | 81.04 | 78.11 | 78.11 | 2,148,505 | -2.87(-3.55%) |
Aug 28, 2020 | 78.26 | 81.50 | 77.53 | 80.98 | 3,253,706 | +3.69(+4.78%) |
Aug 27, 2020 | 75.59 | 78.74 | 75.50 | 77.29 | 2,565,546 | +2.73(+3.66%) |
Aug 26, 2020 | 74.17 | 75.20 | 73.89 | 74.56 | 1,687,005 | +0.11(+0.15%) |
Aug 25, 2020 | 75.42 | 75.96 | 73.57 | 74.45 | 1,881,083 | -0.24(-0.33%) |
Aug 24, 2020 | 75.37 | 75.73 | 74.03 | 74.69 | 1,807,142 | +0.15(+0.21%) |
Aug 21, 2020 | 73.28 | 75.22 | 72.97 | 74.54 | 2,314,944 | +1.62(+2.22%) |
Aug 20, 2020 | 71.55 | 73.32 | 71.06 | 72.92 | 1,311,239 | +0.94(+1.30%) |
Aug 19, 2020 | 73.23 | 74.33 | 71.56 | 71.98 | 3,412,052 | -2.67(-3.57%) |
Aug 18, 2020 | 75.62 | 75.63 | 73.64 | 74.65 | 1,813,338 | -0.96(-1.28%) |
Aug 17, 2020 | 75.36 | 75.89 | 74.34 | 75.61 | 1,685,984 | -0.15(-0.20%) |
Aug 14, 2020 | 75.89 | 76.69 | 75.47 | 75.76 | 1,836,021 | -0.43(-0.57%) |
Aug 13, 2020 | 76.15 | 77.03 | 75.56 | 76.20 | 2,258,400 | -0.05(-0.06%) |
Aug 12, 2020 | 76.72 | 76.78 | 75.34 | 76.24 | 3,026,325 | +0.41(+0.55%) |
Aug 11, 2020 | 75.19 | 77.48 | 73.70 | 75.83 | 4,928,022 | +2.35(+3.20%) |
Aug 10, 2020 | 71.87 | 74.47 | 71.87 | 73.47 | 2,925,694 | +2.23(+3.12%) |
Aug 07, 2020 | 68.49 | 71.27 | 68.08 | 71.25 | 2,946,888 | +2.32(+3.36%) |
Aug 06, 2020 | 67.71 | 69.48 | 67.68 | 68.93 | 1,902,708 | +0.67(+0.98%) |
Aug 05, 2020 | 69.81 | 70.50 | 67.51 | 68.27 | 1,866,623 | -0.66(-0.95%) |
Aug 04, 2020 | 67.33 | 69.76 | 67.32 | 68.92 | 1,933,229 | +1.79(+2.67%) |
Aug 03, 2020 | 68.69 | 68.79 | 66.58 | 67.13 | 2,077,005 | -1.27(-1.86%) |
Jul 31, 2020 | 70.73 | 70.73 | 68.28 | 68.40 | 3,017,240 | -2.39(-3.37%) |
Jul 30, 2020 | 69.57 | 71.11 | 68.90 | 70.79 | 1,701,130 | -0.26(-0.37%) |
Jul 29, 2020 | 68.90 | 71.41 | 68.90 | 71.05 | 2,342,091 | +2.70(+3.96%) |
Jul 28, 2020 | 67.76 | 69.42 | 66.89 | 68.35 | 2,558,910 | -0.48(-0.69%) |
Jul 27, 2020 | 70.41 | 70.48 | 68.15 | 68.82 | 2,640,422 | -2.05(-2.89%) |
Jul 24, 2020 | 68.57 | 71.01 | 67.74 | 70.87 | 1,979,276 | +2.23(+3.24%) |
Jul 23, 2020 | 68.94 | 69.73 | 67.41 | 68.64 | 1,724,365 | -1.10(-1.58%) |
Jul 22, 2020 | 67.43 | 70.39 | 67.27 | 69.74 | 1,550,477 | +1.70(+2.50%) |
Jul 21, 2020 | 67.85 | 68.86 | 67.41 | 68.04 | 2,067,074 | +1.09(+1.63%) |
Jul 20, 2020 | 69.24 | 69.41 | 65.82 | 66.95 | 2,194,149 | -2.90(-4.15%) |
Jul 17, 2020 | 69.09 | 69.96 | 68.44 | 69.85 | 2,468,076 | +0.74(+1.07%) |
Jul 16, 2020 | 71.33 | 71.59 | 68.04 | 69.11 | 2,633,406 | -2.19(-3.07%) |
Jul 15, 2020 | 67.90 | 71.45 | 67.68 | 71.30 | 3,376,280 | +5.58(+8.49%) |
Jul 14, 2020 | 65.27 | 65.87 | 64.00 | 65.72 | 1,931,109 | +0.03(+0.04%) |
Jul 13, 2020 | 66.97 | 68.59 | 64.36 | 65.70 | 3,970,943 | +0.73(+1.12%) |
Jul 10, 2020 | 63.08 | 65.06 | 63.05 | 64.97 | 2,191,108 | +0.68(+1.05%) |
Jul 09, 2020 | 66.63 | 66.63 | 62.88 | 64.29 | 2,629,589 | -1.60(-2.43%) |
Jul 08, 2020 | 63.98 | 66.27 | 63.97 | 65.89 | 2,228,740 | +0.84(+1.29%) |
Jul 07, 2020 | 66.96 | 67.52 | 64.95 | 65.06 | 2,462,832 | -2.52(-3.73%) |
Jul 06, 2020 | 68.16 | 68.49 | 65.61 | 67.58 | 3,354,769 | +0.19(+0.28%) |
Jul 02, 2020 | 70.27 | 70.38 | 66.76 | 67.39 | 4,072,181 | -1.20(-1.75%) |