Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.48 | 109.00 | 107.58 | 107.97 | 95,418 | -1.24(-1.14%) |
Jul 29, 2021 | 109.45 | 110.01 | 108.97 | 109.21 | 119,335 | +0.35(+0.32%) |
Jul 28, 2021 | 109.37 | 110.14 | 108.41 | 108.86 | 168,022 | +1.08(+1.00%) |
Jul 27, 2021 | 107.28 | 108.38 | 107.14 | 107.78 | 160,878 | +0.24(+0.22%) |
Jul 26, 2021 | 106.23 | 107.59 | 106.23 | 107.54 | 153,408 | +0.52(+0.49%) |
Jul 23, 2021 | 107.08 | 107.69 | 106.75 | 107.02 | 70,658 | +0.33(+0.31%) |
Jul 22, 2021 | 107.13 | 107.13 | 106.22 | 106.69 | 71,376 | -0.87(-0.81%) |
Jul 21, 2021 | 105.95 | 108.00 | 105.95 | 107.56 | 110,057 | +1.73(+1.63%) |
Jul 20, 2021 | 101.84 | 106.10 | 101.84 | 105.83 | 1,748,461 | +4.12(+4.05%) |
Jul 19, 2021 | 102.85 | 102.94 | 100.81 | 101.71 | 219,758 | -3.23(-3.08%) |
Jul 16, 2021 | 106.70 | 106.70 | 104.77 | 104.94 | 170,998 | -1.17(-1.10%) |
Jul 15, 2021 | 105.80 | 106.99 | 105.43 | 106.11 | 247,271 | -0.52(-0.49%) |
Jul 14, 2021 | 107.57 | 108.22 | 106.35 | 106.63 | 154,466 | -1.09(-1.01%) |
Jul 13, 2021 | 108.40 | 108.78 | 107.67 | 107.72 | 146,612 | -1.72(-1.57%) |
Jul 12, 2021 | 109.61 | 109.89 | 108.91 | 109.44 | 162,182 | -0.89(-0.81%) |
Jul 09, 2021 | 110.00 | 110.38 | 109.70 | 110.33 | 111,767 | +1.36(+1.25%) |
Jul 08, 2021 | 106.78 | 109.02 | 106.78 | 108.97 | 178,820 | -0.05(-0.05%) |
Jul 07, 2021 | 108.56 | 109.36 | 107.79 | 109.02 | 535,125 | -0.10(-0.09%) |
Jul 06, 2021 | 109.73 | 109.73 | 108.00 | 109.12 | 138,257 | -0.86(-0.78%) |
Jul 02, 2021 | 110.32 | 110.50 | 109.40 | 109.98 | 58,761 | -0.09(-0.08%) |
Jul 01, 2021 | 109.77 | 110.21 | 109.52 | 110.07 | 78,663 | +0.54(+0.49%) |
Jun 30, 2021 | 108.18 | 109.94 | 108.15 | 109.53 | 149,948 | +1.00(+0.92%) |
Jun 29, 2021 | 110.24 | 110.80 | 108.51 | 108.53 | 150,030 | -1.44(-1.31%) |
Jun 28, 2021 | 111.59 | 111.59 | 109.57 | 109.97 | 98,423 | -2.04(-1.82%) |
Jun 25, 2021 | 111.64 | 112.43 | 111.64 | 112.01 | 110,223 | +0.64(+0.57%) |
Jun 24, 2021 | 110.56 | 111.41 | 110.19 | 111.37 | 85,065 | +1.14(+1.03%) |
Jun 23, 2021 | 110.77 | 110.83 | 110.17 | 110.23 | 92,051 | -0.32(-0.29%) |
Jun 22, 2021 | 110.47 | 110.86 | 109.55 | 110.55 | 96,115 | -0.27(-0.24%) |
Jun 21, 2021 | 108.29 | 110.85 | 108.29 | 110.82 | 142,153 | +2.62(+2.42%) |
Jun 18, 2021 | 108.18 | 109.00 | 107.92 | 108.20 | 120,758 | -1.15(-1.05%) |
Jun 17, 2021 | 110.35 | 110.97 | 108.48 | 109.35 | 111,776 | -1.40(-1.26%) |
Jun 16, 2021 | 111.64 | 111.98 | 110.51 | 110.75 | 80,812 | -1.07(-0.96%) |
Jun 15, 2021 | 111.27 | 112.20 | 111.27 | 111.82 | 108,105 | +0.58(+0.52%) |
Jun 14, 2021 | 111.61 | 111.75 | 110.81 | 111.24 | 239,659 | -0.35(-0.31%) |
Jun 11, 2021 | 111.40 | 111.88 | 110.94 | 111.59 | 77,677 | +0.46(+0.41%) |
Jun 10, 2021 | 112.24 | 112.58 | 111.09 | 111.13 | 66,700 | -0.36(-0.32%) |
Jun 09, 2021 | 112.63 | 112.91 | 111.49 | 111.49 | 129,278 | -1.41(-1.25%) |
Jun 08, 2021 | 112.36 | 113.13 | 111.92 | 112.90 | 171,526 | +0.73(+0.65%) |
Jun 07, 2021 | 112.35 | 112.35 | 111.42 | 112.17 | 116,154 | +0.27(+0.24%) |
Jun 04, 2021 | 111.20 | 112.06 | 111.20 | 111.90 | 102,845 | +0.92(+0.83%) |
Jun 03, 2021 | 111.14 | 111.52 | 110.34 | 110.98 | 132,638 | -0.54(-0.48%) |
Jun 02, 2021 | 111.29 | 111.89 | 111.05 | 111.52 | 695,080 | +0.08(+0.07%) |
Jun 01, 2021 | 110.80 | 111.71 | 110.80 | 111.44 | 142,697 | +1.14(+1.03%) |
May 28, 2021 | 110.53 | 110.59 | 109.78 | 110.30 | 98,535 | -0.29(-0.26%) |
May 27, 2021 | 108.84 | 110.66 | 108.84 | 110.59 | 342,441 | +2.96(+2.75%) |
May 26, 2021 | 107.02 | 107.67 | 107.02 | 107.63 | 110,019 | +0.53(+0.49%) |
May 25, 2021 | 107.17 | 108.21 | 106.98 | 107.10 | 122,652 | -0.11(-0.10%) |
May 24, 2021 | 106.44 | 107.54 | 106.36 | 107.21 | 84,005 | +1.13(+1.07%) |
May 21, 2021 | 106.20 | 107.10 | 105.76 | 106.08 | 89,951 | +0.89(+0.85%) |
May 20, 2021 | 104.24 | 105.43 | 104.10 | 105.19 | 87,300 | +1.04(+1.00%) |
May 19, 2021 | 103.35 | 104.17 | 102.46 | 104.15 | 466,629 | -0.50(-0.48%) |
May 18, 2021 | 105.60 | 106.20 | 104.65 | 104.65 | 164,213 | -1.35(-1.27%) |
May 17, 2021 | 105.51 | 106.01 | 104.77 | 106.00 | 164,534 | +0.03(+0.03%) |
May 14, 2021 | 104.69 | 106.18 | 104.23 | 105.97 | 147,700 | +2.12(+2.04%) |
May 13, 2021 | 102.48 | 104.56 | 102.48 | 103.85 | 192,154 | +1.61(+1.57%) |
May 12, 2021 | 104.51 | 105.55 | 102.29 | 102.24 | 280,867 | -3.12(-2.96%) |
May 11, 2021 | 104.81 | 105.99 | 103.94 | 105.36 | 223,015 | -1.20(-1.13%) |
May 10, 2021 | 108.35 | 108.66 | 106.53 | 106.56 | 198,368 | -1.06(-0.98%) |
May 07, 2021 | 105.68 | 107.85 | 105.59 | 107.62 | 171,579 | +1.64(+1.55%) |
May 06, 2021 | 105.28 | 106.02 | 104.76 | 105.98 | 278,709 | +0.73(+0.69%) |
May 05, 2021 | 105.86 | 106.08 | 104.84 | 105.25 | 130,700 | -1.06(-1.00%) |
May 04, 2021 | 106.47 | 107.04 | 104.84 | 106.31 | 102,370 | -0.64(-0.60%) |
May 03, 2021 | 106.69 | 107.36 | 106.29 | 106.95 | 88,842 | +0.51(+0.48%) |
Apr 30, 2021 | 105.95 | 106.91 | 105.85 | 106.44 | 58,800 | -0.25(-0.23%) |
Apr 29, 2021 | 106.43 | 107.00 | 105.91 | 106.69 | 146,114 | +0.71(+0.67%) |
Apr 28, 2021 | 106.11 | 106.21 | 105.45 | 105.98 | 170,052 | -0.50(-0.47%) |
Apr 27, 2021 | 106.17 | 106.87 | 105.68 | 106.48 | 139,938 | +0.49(+0.46%) |
Apr 26, 2021 | 105.72 | 106.61 | 105.72 | 105.99 | 89,839 | +0.51(+0.48%) |
Apr 23, 2021 | 104.10 | 105.54 | 103.86 | 105.48 | 116,200 | +1.29(+1.24%) |
Apr 22, 2021 | 104.49 | 105.74 | 103.97 | 104.19 | 94,207 | -0.37(-0.35%) |
Apr 21, 2021 | 103.01 | 104.63 | 102.45 | 104.56 | 212,348 | +1.38(+1.34%) |
Apr 20, 2021 | 104.84 | 104.84 | 102.32 | 103.18 | 148,903 | -2.08(-1.98%) |
Apr 19, 2021 | 105.66 | 105.66 | 104.70 | 105.26 | 140,994 | -0.72(-0.68%) |
Apr 16, 2021 | 106.19 | 106.55 | 105.21 | 105.98 | 126,200 | +0.07(+0.07%) |
Apr 15, 2021 | 106.36 | 106.49 | 105.37 | 105.91 | 96,112 | -0.19(-0.18%) |
Apr 14, 2021 | 105.57 | 107.08 | 105.57 | 106.10 | 200,371 | +0.39(+0.37%) |
Apr 13, 2021 | 105.46 | 106.05 | 104.60 | 105.71 | 136,429 | -0.35(-0.33%) |
Apr 12, 2021 | 105.79 | 106.06 | 105.00 | 106.06 | 207,203 | +0.27(+0.26%) |
Apr 09, 2021 | 105.41 | 105.88 | 105.05 | 105.79 | 142,500 | -0.01(-0.01%) |
Apr 08, 2021 | 105.01 | 105.83 | 104.30 | 105.80 | 92,222 | +0.81(+0.77%) |
Apr 07, 2021 | 105.32 | 105.79 | 104.49 | 104.99 | 94,602 | -0.50(-0.47%) |
Apr 06, 2021 | 105.91 | 106.06 | 105.42 | 105.49 | 79,250 | -0.56(-0.53%) |
Apr 05, 2021 | 105.16 | 106.24 | 105.16 | 106.05 | 138,019 | +1.61(+1.54%) |
Apr 01, 2021 | 104.13 | 104.75 | 104.05 | 104.44 | 156,800 | +0.33(+0.32%) |
Mar 31, 2021 | 104.43 | 104.79 | 103.84 | 104.11 | 122,773 | +0.27(+0.26%) |
Mar 30, 2021 | 103.07 | 104.13 | 102.80 | 103.84 | 128,275 | +0.66(+0.64%) |
Mar 29, 2021 | 103.39 | 104.37 | 102.83 | 103.18 | 153,238 | +0.54(+0.53%) |
Mar 26, 2021 | 102.99 | 103.10 | 101.17 | 102.64 | 118,500 | +0.36(+0.35%) |
Mar 25, 2021 | 99.43 | 102.46 | 98.21 | 102.28 | 167,675 | +2.03(+2.02%) |
Mar 24, 2021 | 101.19 | 103.22 | 100.25 | 100.25 | 237,564 | -0.12(-0.12%) |
Mar 23, 2021 | 102.70 | 103.11 | 100.12 | 100.37 | 220,551 | -2.75(-2.67%) |
Mar 22, 2021 | 103.99 | 104.18 | 102.75 | 103.12 | 327,458 | -0.85(-0.82%) |
Mar 19, 2021 | 104.14 | 104.52 | 102.06 | 103.97 | 164,500 | -0.17(-0.16%) |
Mar 18, 2021 | 105.63 | 106.62 | 103.86 | 104.14 | 199,890 | -1.67(-1.58%) |
Mar 17, 2021 | 103.95 | 105.87 | 103.73 | 105.81 | 232,837 | +1.93(+1.86%) |
Mar 16, 2021 | 105.83 | 105.83 | 103.69 | 103.88 | 190,007 | -2.18(-2.06%) |
Mar 15, 2021 | 106.17 | 107.30 | 105.05 | 106.06 | 632,939 | +0.50(+0.47%) |
Mar 12, 2021 | 102.76 | 105.68 | 102.76 | 105.56 | 368,600 | +2.85(+2.77%) |
Mar 11, 2021 | 102.00 | 103.73 | 101.41 | 102.71 | 262,335 | +1.44(+1.42%) |
Mar 10, 2021 | 99.06 | 101.90 | 99.06 | 101.27 | 236,275 | +2.70(+2.74%) |
Mar 09, 2021 | 99.13 | 100.00 | 98.18 | 98.57 | 166,153 | +0.17(+0.17%) |
Mar 08, 2021 | 98.87 | 100.22 | 98.40 | 98.40 | 203,783 | +0.35(+0.36%) |
Mar 05, 2021 | 98.12 | 98.35 | 94.13 | 98.05 | 210,800 | +1.13(+1.17%) |
Mar 04, 2021 | 99.21 | 100.11 | 95.04 | 96.92 | 358,601 | -1.86(-1.88%) |
Mar 03, 2021 | 98.46 | 100.68 | 98.46 | 98.78 | 187,570 | +0.32(+0.33%) |
Mar 02, 2021 | 98.72 | 99.30 | 98.27 | 98.46 | 132,593 | -0.35(-0.35%) |
Mar 01, 2021 | 97.50 | 99.41 | 97.20 | 98.81 | 271,988 | +3.20(+3.35%) |
Feb 26, 2021 | 97.70 | 97.81 | 95.34 | 95.61 | 273,500 | -1.77(-1.82%) |
Feb 25, 2021 | 100.96 | 101.05 | 96.94 | 97.38 | 432,600 | -3.89(-3.84%) |
Feb 24, 2021 | 98.06 | 101.77 | 98.02 | 101.27 | 293,855 | +3.18(+3.24%) |
Feb 23, 2021 | 97.45 | 98.41 | 96.14 | 98.09 | 230,915 | +0.10(+0.10%) |
Feb 22, 2021 | 97.56 | 99.64 | 97.50 | 97.99 | 260,642 | -1.02(-1.03%) |
Feb 19, 2021 | 97.44 | 99.06 | 97.43 | 99.01 | 239,600 | +2.21(+2.28%) |
Feb 18, 2021 | 97.33 | 97.42 | 96.38 | 96.80 | 137,880 | -1.30(-1.33%) |
Feb 17, 2021 | 97.28 | 98.17 | 96.60 | 98.10 | 175,341 | +0.45(+0.46%) |
Feb 16, 2021 | 98.24 | 98.63 | 97.47 | 97.65 | 302,468 | -0.26(-0.27%) |
Feb 12, 2021 | 97.56 | 98.31 | 97.51 | 97.91 | 182,600 | -0.28(-0.29%) |
Feb 11, 2021 | 97.66 | 98.88 | 96.99 | 98.19 | 194,912 | +0.57(+0.58%) |
Feb 10, 2021 | 98.85 | 98.85 | 97.22 | 97.62 | 181,166 | -0.61(-0.62%) |
Feb 09, 2021 | 97.34 | 98.61 | 96.58 | 98.23 | 205,429 | +0.83(+0.85%) |
Feb 08, 2021 | 96.67 | 97.40 | 96.30 | 97.40 | 201,041 | +1.41(+1.47%) |
Feb 05, 2021 | 97.01 | 97.35 | 95.89 | 95.99 | 288,500 | -0.37(-0.38%) |
Feb 04, 2021 | 94.66 | 96.46 | 94.66 | 96.36 | 230,581 | +1.86(+1.97%) |
Feb 03, 2021 | 93.27 | 94.72 | 92.81 | 94.50 | 279,597 | +1.38(+1.48%) |
Feb 02, 2021 | 91.60 | 93.55 | 91.60 | 93.12 | 268,596 | +2.51(+2.77%) |
Feb 01, 2021 | 89.91 | 91.01 | 89.19 | 90.61 | 278,588 | +1.53(+1.72%) |
Jan 29, 2021 | 90.42 | 90.92 | 88.90 | 89.08 | 318,400 | -1.73(-1.91%) |
Jan 28, 2021 | 90.18 | 91.98 | 90.18 | 90.81 | 242,687 | +0.86(+0.96%) |
Jan 27, 2021 | 91.04 | 92.00 | 89.46 | 89.95 | 850,955 | -2.28(-2.47%) |
Jan 26, 2021 | 94.05 | 95.16 | 92.22 | 92.23 | 210,452 | -1.07(-1.15%) |
Jan 25, 2021 | 93.61 | 94.21 | 92.30 | 93.30 | 702,429 | -0.65(-0.69%) |
Jan 22, 2021 | 93.50 | 94.28 | 93.09 | 93.95 | 235,800 | +0.08(+0.09%) |
Jan 21, 2021 | 95.16 | 95.29 | 93.72 | 93.87 | 314,742 | -1.46(-1.53%) |
Jan 20, 2021 | 96.20 | 96.20 | 95.28 | 95.33 | 229,687 | +0.08(+0.08%) |
Jan 19, 2021 | 95.00 | 95.94 | 94.94 | 95.25 | 313,081 | +0.95(+1.01%) |
Jan 15, 2021 | 96.36 | 96.36 | 94.16 | 94.30 | 227,800 | -1.95(-2.03%) |
Jan 14, 2021 | 95.34 | 97.46 | 95.34 | 96.25 | 384,402 | +1.63(+1.72%) |
Jan 13, 2021 | 94.63 | 95.02 | 94.00 | 94.62 | 245,268 | -0.34(-0.36%) |
Jan 12, 2021 | 93.40 | 95.13 | 93.26 | 94.96 | 206,731 | +1.59(+1.70%) |
Jan 11, 2021 | 92.14 | 93.55 | 91.95 | 93.37 | 342,592 | +0.05(+0.05%) |
Jan 08, 2021 | 94.20 | 94.20 | 92.26 | 93.32 | 276,100 | -0.34(-0.36%) |
Jan 07, 2021 | 93.99 | 94.69 | 93.60 | 93.66 | 296,075 | -0.18(-0.19%) |
Jan 06, 2021 | 92.89 | 94.97 | 92.23 | 93.84 | 372,107 | +0.95(+1.02%) |
Jan 05, 2021 | 90.71 | 93.38 | 90.71 | 92.89 | 272,168 | +2.07(+2.28%) |
Jan 04, 2021 | 94.64 | 94.64 | 90.44 | 90.82 | 927,695 | -3.90(-4.12%) |
Dec 31, 2020 | 94.72 | 94.72 | 94.72 | 242,453 | -0.04(-0.04%) | |
Dec 30, 2020 | 93.98 | 95.25 | 93.98 | 94.76 | 242,453 | +0.88(+0.94%) |
Dec 29, 2020 | 94.78 | 95.16 | 93.31 | 93.88 | 229,492 | -0.46(-0.49%) |
Dec 28, 2020 | 94.75 | 95.23 | 94.25 | 94.34 | 195,580 | +0.15(+0.16%) |
Dec 24, 2020 | 94.86 | 94.86 | 93.75 | 94.19 | 123,500 | -0.62(-0.65%) |
Dec 23, 2020 | 93.25 | 95.44 | 93.25 | 94.81 | 235,178 | +1.62(+1.74%) |
Dec 22, 2020 | 93.62 | 94.00 | 92.99 | 93.19 | 227,632 | -0.30(-0.32%) |
Dec 21, 2020 | 91.94 | 93.85 | 91.79 | 93.49 | 344,563 | -0.71(-0.75%) |
Dec 18, 2020 | 93.92 | 94.34 | 93.47 | 94.20 | 180,700 | +0.36(+0.38%) |
Dec 17, 2020 | 94.42 | 94.72 | 93.75 | 93.84 | 178,927 | -0.46(-0.49%) |
Dec 16, 2020 | 95.74 | 95.74 | 94.12 | 94.30 | 147,473 | -1.15(-1.20%) |
Dec 15, 2020 | 95.00 | 95.85 | 94.19 | 95.45 | 209,729 | +0.84(+0.89%) |
Dec 14, 2020 | 96.46 | 96.87 | 94.58 | 94.61 | 262,952 | -1.62(-1.68%) |
Dec 11, 2020 | 95.44 | 96.65 | 95.40 | 96.23 | 174,800 | +0.09(+0.09%) |
Dec 10, 2020 | 95.69 | 96.75 | 95.52 | 96.14 | 137,458 | -0.28(-0.29%) |
Dec 09, 2020 | 97.54 | 97.57 | 95.51 | 96.42 | 208,161 | -0.52(-0.54%) |
Dec 08, 2020 | 96.45 | 97.18 | 96.05 | 96.94 | 197,104 | +0.45(+0.47%) |
Dec 07, 2020 | 96.87 | 97.00 | 96.10 | 96.49 | 284,220 | -0.11(-0.11%) |
Dec 04, 2020 | 96.40 | 96.78 | 95.91 | 96.60 | 491,600 | +1.06(+1.11%) |
Dec 03, 2020 | 94.48 | 96.62 | 94.27 | 95.54 | 455,260 | +1.57(+1.67%) |
Dec 02, 2020 | 92.58 | 94.35 | 92.27 | 93.97 | 218,872 | +0.88(+0.95%) |
Dec 01, 2020 | 93.56 | 94.27 | 93.00 | 93.09 | 198,860 | +0.69(+0.74%) |
Nov 30, 2020 | 94.03 | 94.38 | 91.92 | 92.41 | 278,744 | -2.26(-2.39%) |
Nov 27, 2020 | 95.53 | 95.53 | 94.28 | 94.67 | 157,400 | -0.52(-0.55%) |
Nov 25, 2020 | 95.12 | 95.78 | 94.26 | 95.19 | 205,000 | -0.59(-0.62%) |
Nov 24, 2020 | 94.78 | 96.12 | 94.73 | 95.78 | 440,316 | +2.31(+2.48%) |
Nov 23, 2020 | 92.00 | 93.96 | 92.00 | 93.47 | 215,352 | +2.40(+2.64%) |
Nov 20, 2020 | 92.50 | 92.65 | 90.88 | 91.06 | 261,800 | -1.69(-1.82%) |
Nov 19, 2020 | 91.83 | 92.83 | 91.14 | 92.75 | 342,264 | +0.45(+0.49%) |
Nov 18, 2020 | 93.56 | 94.14 | 92.30 | 92.30 | 421,246 | -0.28(-0.30%) |
Nov 17, 2020 | 91.08 | 92.95 | 90.56 | 92.58 | 715,184 | +0.67(+0.73%) |
Nov 16, 2020 | 91.25 | 92.23 | 90.69 | 91.90 | 685,994 | +2.53(+2.83%) |
Nov 13, 2020 | 86.89 | 89.47 | 86.89 | 89.37 | 290,000 | +2.84(+3.28%) |
Nov 12, 2020 | 86.83 | 87.53 | 85.96 | 86.53 | 371,048 | -1.09(-1.25%) |
Nov 11, 2020 | 89.47 | 89.71 | 87.13 | 87.63 | 586,500 | -1.59(-1.79%) |
Nov 10, 2020 | 87.05 | 89.44 | 87.05 | 89.22 | 557,760 | +2.88(+3.34%) |
Nov 09, 2020 | 85.70 | 87.77 | 85.35 | 86.34 | 879,848 | +5.61(+6.95%) |
Nov 06, 2020 | 80.68 | 81.12 | 80.26 | 80.73 | 245,000 | -0.06(-0.07%) |
Nov 05, 2020 | 80.39 | 81.64 | 80.29 | 80.80 | 710,054 | +0.92(+1.16%) |
Nov 04, 2020 | 80.03 | 81.73 | 79.44 | 79.87 | 544,204 | -0.03(-0.04%) |
Nov 03, 2020 | 78.45 | 80.41 | 78.45 | 79.91 | 653,860 | +2.47(+3.18%) |
Nov 02, 2020 | 76.41 | 77.81 | 75.88 | 77.44 | 345,426 | +1.92(+2.55%) |
Oct 30, 2020 | 75.02 | 76.00 | 74.39 | 75.52 | 362,200 | -0.12(-0.17%) |
Oct 29, 2020 | 74.75 | 76.04 | 74.50 | 75.64 | 455,060 | +0.92(+1.22%) |
Oct 28, 2020 | 76.22 | 77.05 | 74.65 | 74.72 | 622,782 | -2.97(-3.82%) |
Oct 27, 2020 | 79.87 | 79.87 | 77.69 | 77.69 | 400,074 | -2.52(-3.14%) |
Oct 26, 2020 | 81.19 | 81.53 | 79.41 | 80.22 | 381,602 | -2.20(-2.67%) |
Oct 23, 2020 | 82.33 | 82.69 | 81.92 | 82.42 | 195,800 | +0.41(+0.50%) |
Oct 22, 2020 | 80.39 | 82.16 | 80.39 | 82.00 | 259,548 | +1.61(+2.01%) |
Oct 21, 2020 | 81.64 | 81.64 | 80.39 | 80.39 | 318,760 | -1.27(-1.56%) |
Oct 20, 2020 | 82.27 | 82.84 | 81.50 | 81.67 | 277,922 | -0.52(-0.63%) |
Oct 19, 2020 | 82.98 | 83.75 | 81.90 | 82.18 | 263,166 | -0.60(-0.72%) |
Oct 16, 2020 | 82.77 | 83.44 | 82.62 | 82.78 | 319,800 | +0.61(+0.74%) |
Oct 15, 2020 | 80.92 | 82.17 | 80.80 | 82.17 | 219,228 | +0.38(+0.46%) |
Oct 14, 2020 | 81.24 | 82.59 | 81.18 | 81.79 | 635,774 | +0.45(+0.55%) |
Oct 13, 2020 | 81.85 | 81.95 | 80.83 | 81.34 | 311,084 | -1.08(-1.31%) |
Oct 12, 2020 | 82.28 | 82.72 | 81.81 | 82.42 | 275,276 | +0.30(+0.36%) |
Oct 09, 2020 | 83.04 | 83.30 | 82.07 | 82.12 | 277,000 | -0.59(-0.72%) |
Oct 08, 2020 | 81.65 | 82.72 | 81.38 | 82.72 | 214,696 | +1.38(+1.70%) |
Oct 07, 2020 | 80.36 | 81.61 | 80.36 | 81.34 | 245,668 | +1.75(+2.19%) |
Oct 06, 2020 | 81.26 | 82.03 | 79.59 | 79.59 | 286,954 | -1.50(-1.84%) |
Oct 05, 2020 | 80.97 | 81.66 | 80.67 | 81.09 | 233,392 | +0.65(+0.81%) |
Oct 02, 2020 | 77.86 | 80.66 | 77.86 | 80.44 | 364,200 | +0.84(+1.06%) |
Oct 01, 2020 | 79.45 | 80.80 | 78.98 | 79.59 | 329,556 | +0.39(+0.49%) |
Sep 30, 2020 | 80.13 | 80.95 | 78.59 | 79.20 | 331,736 | -0.73(-0.91%) |
Sep 29, 2020 | 80.97 | 80.97 | 79.80 | 79.93 | 270,434 | -0.98(-1.21%) |
Sep 28, 2020 | 80.22 | 81.77 | 80.22 | 80.91 | 401,212 | +1.69(+2.13%) |
Sep 25, 2020 | 77.28 | 79.41 | 77.28 | 79.22 | 208,600 | +1.59(+2.05%) |
Sep 24, 2020 | 78.00 | 78.69 | 76.72 | 77.62 | 374,788 | -0.72(-0.93%) |
Sep 23, 2020 | 80.55 | 81.55 | 78.35 | 78.35 | 400,590 | -2.27(-2.82%) |
Sep 22, 2020 | 79.78 | 81.07 | 79.67 | 80.62 | 478,632 | +0.79(+0.99%) |
Sep 21, 2020 | 81.10 | 81.33 | 79.47 | 79.83 | 433,332 | -2.94(-3.55%) |
Sep 18, 2020 | 84.05 | 84.61 | 82.65 | 82.78 | 180,000 | -1.27(-1.52%) |
Sep 17, 2020 | 82.36 | 84.51 | 82.15 | 84.05 | 347,786 | +0.22(+0.26%) |
Sep 16, 2020 | 82.12 | 84.90 | 81.81 | 83.83 | 191,054 | +1.50(+1.83%) |
Sep 15, 2020 | 83.14 | 83.59 | 82.17 | 82.33 | 320,558 | -0.59(-0.72%) |
Sep 14, 2020 | 81.95 | 83.22 | 81.72 | 82.92 | 287,334 | +1.42(+1.75%) |
Sep 11, 2020 | 80.20 | 81.92 | 80.20 | 81.50 | 347,400 | +1.48(+1.85%) |
Sep 10, 2020 | 81.39 | 82.58 | 79.94 | 80.02 | 302,170 | -1.19(-1.47%) |
Sep 09, 2020 | 81.67 | 81.85 | 80.31 | 81.21 | 314,982 | +0.14(+0.17%) |
Sep 08, 2020 | 82.50 | 82.64 | 80.94 | 81.07 | 434,968 | -2.25(-2.70%) |
Sep 04, 2020 | 83.78 | 84.66 | 82.08 | 83.32 | 380,200 | -0.07(-0.08%) |
Sep 03, 2020 | 84.98 | 86.47 | 82.81 | 83.39 | 471,714 | -1.85(-2.18%) |
Sep 02, 2020 | 84.13 | 85.39 | 83.45 | 85.24 | 315,264 | +1.60(+1.92%) |
Sep 01, 2020 | 83.17 | 84.03 | 82.71 | 83.64 | 255,556 | +0.11(+0.13%) |
Aug 31, 2020 | 84.47 | 84.82 | 83.36 | 83.52 | 280,980 | -1.18(-1.40%) |
Aug 28, 2020 | 84.27 | 84.78 | 83.87 | 84.70 | 228,600 | +0.67(+0.80%) |
Aug 27, 2020 | 83.38 | 85.19 | 83.38 | 84.03 | 275,768 | +0.73(+0.88%) |
Aug 26, 2020 | 83.77 | 83.77 | 82.88 | 83.31 | 282,794 | -0.75(-0.90%) |
Aug 25, 2020 | 84.87 | 85.07 | 83.31 | 84.06 | 364,486 | -0.63(-0.75%) |
Aug 24, 2020 | 82.50 | 84.69 | 82.25 | 84.69 | 234,206 | +2.63(+3.21%) |
Aug 21, 2020 | 82.33 | 82.80 | 82.03 | 82.06 | 321,000 | -0.65(-0.79%) |
Aug 20, 2020 | 82.50 | 82.90 | 82.07 | 82.71 | 327,498 | -0.62(-0.74%) |
Aug 19, 2020 | 83.39 | 84.24 | 83.14 | 83.33 | 252,400 | -0.02(-0.02%) |
Aug 18, 2020 | 84.36 | 84.44 | 83.31 | 83.34 | 214,198 | -0.94(-1.12%) |
Aug 17, 2020 | 85.70 | 86.00 | 84.16 | 84.28 | 275,638 | -1.52(-1.77%) |
Aug 14, 2020 | 84.29 | 86.22 | 84.22 | 85.80 | 224,200 | +0.82(+0.96%) |
Aug 13, 2020 | 84.70 | 85.92 | 84.50 | 84.97 | 227,282 | -0.48(-0.57%) |
Aug 12, 2020 | 87.14 | 87.17 | 84.70 | 85.46 | 291,248 | -0.61(-0.71%) |
Aug 11, 2020 | 87.31 | 88.31 | 85.88 | 86.07 | 585,202 | +0.45(+0.53%) |
Aug 10, 2020 | 83.20 | 85.66 | 83.20 | 85.61 | 465,600 | +2.66(+3.21%) |
Aug 07, 2020 | 82.00 | 83.00 | 81.88 | 82.95 | 376,000 | +0.52(+0.64%) |
Aug 06, 2020 | 82.56 | 82.94 | 82.05 | 82.43 | 288,766 | -0.44(-0.54%) |
Aug 05, 2020 | 80.58 | 82.97 | 80.58 | 82.88 | 445,690 | +2.78(+3.47%) |
Aug 04, 2020 | 79.38 | 80.52 | 79.38 | 80.09 | 341,962 | +0.64(+0.81%) |