Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 89.15 | 89.40 | 87.79 | 87.91 | 17,252,880 | -1.47(-1.65%) |
Aug 30, 2021 | 90.02 | 90.21 | 89.00 | 89.38 | 8,946,102 | -0.23(-0.25%) |
Aug 27, 2021 | 89.15 | 90.35 | 89.07 | 89.61 | 11,317,497 | +1.29(+1.46%) |
Aug 26, 2021 | 89.13 | 89.69 | 88.30 | 88.32 | 8,940,544 | -1.17(-1.31%) |
Aug 25, 2021 | 88.32 | 89.68 | 87.86 | 89.49 | 10,283,420 | +0.61(+0.68%) |
Aug 24, 2021 | 88.57 | 89.58 | 88.47 | 88.88 | 9,822,479 | +1.01(+1.15%) |
Aug 23, 2021 | 87.29 | 88.12 | 87.26 | 87.87 | 11,300,361 | +2.21(+2.58%) |
Aug 20, 2021 | 84.96 | 86.19 | 84.68 | 85.67 | 10,686,146 | +0.01(+0.01%) |
Aug 19, 2021 | 86.13 | 86.58 | 84.36 | 85.66 | 19,194,194 | -2.19(-2.49%) |
Aug 18, 2021 | 89.65 | 90.32 | 87.71 | 87.85 | 14,192,520 | -2.44(-2.71%) |
Aug 17, 2021 | 89.81 | 91.14 | 89.30 | 90.29 | 12,974,770 | -0.17(-0.19%) |
Aug 16, 2021 | 90.38 | 90.71 | 89.55 | 90.46 | 10,573,554 | -0.93(-1.02%) |
Aug 13, 2021 | 91.63 | 91.91 | 91.10 | 91.39 | 7,334,898 | -0.61(-0.66%) |
Aug 12, 2021 | 92.20 | 92.55 | 91.23 | 92.00 | 8,231,067 | -0.19(-0.20%) |
Aug 11, 2021 | 91.46 | 92.30 | 91.07 | 92.19 | 7,897,914 | +0.69(+0.75%) |
Aug 10, 2021 | 90.30 | 91.71 | 90.15 | 91.50 | 10,890,793 | +1.64(+1.83%) |
Aug 09, 2021 | 90.45 | 90.87 | 89.57 | 89.86 | 10,309,720 | -1.52(-1.67%) |
Aug 06, 2021 | 91.45 | 91.95 | 91.07 | 91.38 | 7,224,418 | +0.65(+0.71%) |
Aug 05, 2021 | 90.48 | 91.81 | 90.24 | 90.74 | 8,907,973 | +0.83(+0.93%) |
Aug 04, 2021 | 90.03 | 91.34 | 89.72 | 89.90 | 11,589,514 | -2.06(-2.24%) |
Aug 03, 2021 | 91.06 | 92.24 | 90.24 | 91.97 | 9,412,006 | +0.87(+0.95%) |
Aug 02, 2021 | 91.50 | 93.20 | 91.03 | 91.10 | 9,938,133 | -0.16(-0.18%) |
Jul 30, 2021 | 92.38 | 93.27 | 90.32 | 91.26 | 13,717,105 | -0.68(-0.74%) |
Jul 29, 2021 | 91.77 | 92.22 | 91.37 | 91.94 | 9,680,539 | +1.25(+1.37%) |
Jul 28, 2021 | 90.44 | 91.26 | 89.89 | 90.69 | 9,534,407 | +0.51(+0.57%) |
Jul 27, 2021 | 89.68 | 90.28 | 88.68 | 90.18 | 9,295,395 | -0.30(-0.34%) |
Jul 26, 2021 | 89.15 | 90.76 | 89.13 | 90.49 | 11,409,789 | +1.87(+2.11%) |
Jul 23, 2021 | 88.56 | 88.85 | 87.79 | 88.61 | 8,446,248 | +0.04(+0.04%) |
Jul 22, 2021 | 89.10 | 89.11 | 87.74 | 88.58 | 8,582,636 | -0.90(-1.00%) |
Jul 21, 2021 | 87.82 | 90.06 | 87.57 | 89.47 | 12,804,812 | +2.95(+3.41%) |
Jul 20, 2021 | 85.95 | 87.88 | 85.20 | 86.52 | 13,513,048 | +0.51(+0.59%) |
Jul 19, 2021 | 85.89 | 86.90 | 84.72 | 86.01 | 19,390,518 | -2.38(-2.70%) |
Jul 16, 2021 | 91.10 | 91.15 | 88.14 | 88.40 | 13,609,819 | -2.40(-2.65%) |
Jul 15, 2021 | 90.58 | 91.65 | 90.40 | 90.80 | 10,783,446 | -0.60(-0.66%) |
Jul 14, 2021 | 93.65 | 94.40 | 91.18 | 91.40 | 10,280,910 | -1.76(-1.89%) |
Jul 13, 2021 | 93.22 | 93.74 | 92.52 | 93.16 | 7,540,076 | -0.31(-0.34%) |
Jul 12, 2021 | 92.83 | 94.13 | 92.53 | 93.47 | 11,041,634 | +0.19(+0.20%) |
Jul 09, 2021 | 92.74 | 93.43 | 91.75 | 93.28 | 9,559,053 | +1.32(+1.43%) |
Jul 08, 2021 | 90.84 | 92.40 | 90.73 | 91.97 | 9,699,375 | -0.30(-0.32%) |
Jul 07, 2021 | 93.13 | 94.03 | 91.54 | 92.26 | 9,197,611 | -0.95(-1.02%) |
Jul 06, 2021 | 94.99 | 94.99 | 92.67 | 93.21 | 11,301,455 | -1.86(-1.96%) |
Jul 02, 2021 | 94.74 | 95.37 | 94.15 | 95.08 | 7,930,921 | -0.13(-0.13%) |
Jul 01, 2021 | 95.86 | 96.00 | 94.78 | 95.20 | 12,130,210 | +1.32(+1.40%) |
Jun 30, 2021 | 93.08 | 94.01 | 92.97 | 93.88 | 8,843,950 | +0.88(+0.94%) |
Jun 29, 2021 | 93.75 | 94.09 | 92.87 | 93.01 | 8,060,169 | -0.21(-0.22%) |
Jun 28, 2021 | 95.62 | 95.91 | 92.92 | 93.21 | 12,657,599 | -2.97(-3.08%) |
Jun 25, 2021 | 96.44 | 96.86 | 95.71 | 96.18 | 9,039,195 | +0.14(+0.15%) |
Jun 24, 2021 | 96.03 | 96.61 | 95.34 | 96.03 | 9,732,437 | +0.78(+0.82%) |
Jun 23, 2021 | 96.23 | 96.92 | 95.22 | 95.25 | 8,690,722 | -0.12(-0.12%) |
Jun 22, 2021 | 94.41 | 95.87 | 93.50 | 95.37 | 11,405,228 | +0.31(+0.33%) |
Jun 21, 2021 | 93.70 | 95.40 | 93.16 | 95.06 | 15,156,606 | +2.71(+2.93%) |
Jun 18, 2021 | 94.34 | 95.25 | 92.24 | 92.35 | 24,861,448 | -3.62(-3.77%) |
Jun 17, 2021 | 98.02 | 98.58 | 86.32 | 95.97 | 15,994,778 | -2.33(-2.37%) |
Jun 16, 2021 | 98.63 | 99.06 | 97.61 | 98.30 | 10,356,065 | -0.56(-0.57%) |
Jun 15, 2021 | 97.17 | 99.03 | 97.16 | 98.87 | 11,756,140 | +2.09(+2.16%) |
Jun 14, 2021 | 96.97 | 97.67 | 95.76 | 96.78 | 10,096,551 | +0.05(+0.06%) |
Jun 11, 2021 | 97.42 | 97.68 | 96.68 | 96.72 | 8,625,813 | -0.45(-0.46%) |
Jun 10, 2021 | 97.76 | 98.82 | 96.13 | 97.17 | 15,090,164 | +0.56(+0.58%) |
Jun 09, 2021 | 97.76 | 98.18 | 96.49 | 96.61 | 11,329,366 | -0.85(-0.87%) |
Jun 08, 2021 | 96.38 | 97.68 | 95.28 | 97.46 | 11,779,919 | +0.88(+0.91%) |
Jun 07, 2021 | 97.18 | 97.43 | 96.42 | 96.58 | 7,528,639 | -0.63(-0.65%) |
Jun 04, 2021 | 97.02 | 97.41 | 96.10 | 97.21 | 7,474,026 | +0.77(+0.80%) |
Jun 03, 2021 | 96.47 | 96.89 | 95.51 | 96.44 | 9,826,760 | -0.44(-0.45%) |
Jun 02, 2021 | 96.10 | 97.31 | 95.20 | 96.88 | 10,196,518 | +1.28(+1.34%) |
Jun 01, 2021 | 94.39 | 96.29 | 94.39 | 95.60 | 11,444,337 | +2.56(+2.76%) |
May 28, 2021 | 92.88 | 93.33 | 92.28 | 93.03 | 8,120,187 | +0.70(+0.76%) |
May 27, 2021 | 93.33 | 94.04 | 91.94 | 92.33 | 13,054,706 | -0.99(-1.07%) |
May 26, 2021 | 93.69 | 94.04 | 92.91 | 93.33 | 10,299,343 | +0.22(+0.24%) |
May 25, 2021 | 94.50 | 94.67 | 92.87 | 93.10 | 8,795,513 | -1.55(-1.64%) |
May 24, 2021 | 94.07 | 94.87 | 93.22 | 94.65 | 7,554,301 | +1.33(+1.42%) |
May 21, 2021 | 93.31 | 94.30 | 92.94 | 93.33 | 11,549,938 | +0.50(+0.54%) |
May 20, 2021 | 92.39 | 93.28 | 91.40 | 92.83 | 10,829,799 | +0.32(+0.35%) |
May 19, 2021 | 93.06 | 93.48 | 91.40 | 92.50 | 16,469,456 | -2.67(-2.81%) |
May 18, 2021 | 97.65 | 97.76 | 94.99 | 95.17 | 14,234,137 | -2.95(-3.01%) |
May 17, 2021 | 96.60 | 98.19 | 96.49 | 98.12 | 14,330,494 | +1.19(+1.22%) |
May 14, 2021 | 95.46 | 97.25 | 95.46 | 96.94 | 10,303,782 | +2.47(+2.62%) |
May 13, 2021 | 93.93 | 95.52 | 93.37 | 94.47 | 10,967,819 | -0.61(-0.64%) |
May 12, 2021 | 94.75 | 97.54 | 94.50 | 95.08 | 13,164,130 | +0.59(+0.63%) |
May 11, 2021 | 95.92 | 97.03 | 94.05 | 94.48 | 14,400,287 | -2.54(-2.62%) |
May 10, 2021 | 98.68 | 100.15 | 96.98 | 97.03 | 15,340,822 | -0.40(-0.41%) |
May 07, 2021 | 95.71 | 98.00 | 95.37 | 97.42 | 11,601,278 | +0.89(+0.92%) |
May 06, 2021 | 96.48 | 96.64 | 95.12 | 96.54 | 10,901,910 | +0.05(+0.06%) |
May 05, 2021 | 95.90 | 97.00 | 94.59 | 96.49 | 14,546,888 | +2.52(+2.69%) |
May 04, 2021 | 93.83 | 94.32 | 92.85 | 93.96 | 9,829,140 | +0.51(+0.55%) |
May 03, 2021 | 92.08 | 93.62 | 91.40 | 93.45 | 8,963,698 | +2.18(+2.39%) |
Apr 30, 2021 | 92.96 | 93.32 | 91.18 | 91.27 | 15,505,088 | -3.39(-3.58%) |
Apr 29, 2021 | 94.24 | 95.33 | 93.64 | 94.66 | 10,993,752 | +1.49(+1.60%) |
Apr 28, 2021 | 91.69 | 93.74 | 91.54 | 93.17 | 9,843,822 | +2.23(+2.45%) |
Apr 27, 2021 | 90.15 | 91.30 | 89.89 | 90.94 | 7,789,660 | +1.04(+1.16%) |
Apr 26, 2021 | 89.68 | 90.92 | 89.67 | 89.90 | 6,367,533 | -0.03(-0.03%) |
Apr 23, 2021 | 89.53 | 90.47 | 89.19 | 89.92 | 7,637,412 | +0.53(+0.59%) |
Apr 22, 2021 | 91.09 | 91.09 | 89.32 | 89.39 | 13,129,852 | -1.58(-1.73%) |
Apr 21, 2021 | 88.84 | 91.20 | 88.67 | 90.97 | 9,331,407 | +1.24(+1.38%) |
Apr 20, 2021 | 91.06 | 91.20 | 89.00 | 89.73 | 11,048,447 | -1.71(-1.87%) |
Apr 19, 2021 | 91.36 | 91.94 | 90.51 | 91.44 | 7,981,687 | +0.27(+0.29%) |
Apr 16, 2021 | 91.92 | 92.41 | 90.70 | 91.17 | 8,424,191 | -0.41(-0.44%) |
Apr 15, 2021 | 92.10 | 92.33 | 91.15 | 91.58 | 8,876,428 | -0.75(-0.82%) |
Apr 14, 2021 | 90.90 | 93.27 | 90.85 | 92.33 | 11,511,900 | +1.80(+1.99%) |
Apr 13, 2021 | 89.93 | 90.85 | 89.69 | 90.53 | 7,712,568 | +0.41(+0.45%) |
Apr 12, 2021 | 91.80 | 91.97 | 89.89 | 90.13 | 8,860,013 | -1.01(-1.11%) |
Apr 09, 2021 | 91.31 | 91.81 | 90.41 | 91.14 | 8,089,920 | -0.09(-0.10%) |
Apr 08, 2021 | 91.67 | 91.76 | 90.38 | 91.23 | 9,351,772 | -1.04(-1.12%) |
Apr 07, 2021 | 91.62 | 92.60 | 91.44 | 92.26 | 8,694,626 | +0.54(+0.59%) |
Apr 06, 2021 | 92.31 | 93.05 | 91.61 | 91.72 | 9,174,984 | -0.82(-0.89%) |
Apr 05, 2021 | 93.62 | 93.71 | 92.24 | 92.54 | 9,815,145 | -1.10(-1.17%) |
Apr 01, 2021 | 92.94 | 93.74 | 92.28 | 93.64 | 9,616,726 | +0.85(+0.92%) |
Mar 31, 2021 | 93.47 | 94.06 | 92.62 | 92.79 | 10,111,830 | -1.01(-1.08%) |
Mar 30, 2021 | 93.92 | 94.60 | 93.50 | 93.80 | 7,095,969 | -0.88(-0.93%) |
Mar 29, 2021 | 94.22 | 95.22 | 93.60 | 94.68 | 8,514,791 | -0.50(-0.52%) |
Mar 26, 2021 | 94.34 | 95.23 | 93.30 | 95.17 | 11,089,776 | +2.13(+2.29%) |
Mar 25, 2021 | 90.99 | 93.21 | 90.38 | 93.04 | 12,577,172 | +0.33(+0.35%) |
Mar 24, 2021 | 91.20 | 93.65 | 91.13 | 92.71 | 12,452,050 | +2.42(+2.68%) |
Mar 23, 2021 | 89.83 | 92.36 | 89.16 | 90.30 | 16,691,400 | -0.50(-0.56%) |
Mar 22, 2021 | 91.26 | 92.54 | 90.60 | 90.80 | 14,125,142 | -0.74(-0.81%) |
Mar 19, 2021 | 92.04 | 92.88 | 90.98 | 91.54 | 20,881,656 | -0.66(-0.71%) |
Mar 18, 2021 | 94.76 | 95.22 | 91.84 | 92.20 | 14,957,904 | -3.46(-3.62%) |
Mar 17, 2021 | 94.94 | 96.13 | 94.40 | 95.66 | 10,352,644 | +0.35(+0.36%) |
Mar 16, 2021 | 96.10 | 96.41 | 94.82 | 95.32 | 13,208,813 | -2.31(-2.37%) |
Mar 15, 2021 | 98.76 | 99.09 | 96.42 | 97.63 | 11,845,093 | -1.16(-1.17%) |
Mar 12, 2021 | 98.86 | 99.80 | 98.04 | 98.79 | 12,343,405 | +0.33(+0.33%) |
Mar 11, 2021 | 98.87 | 99.66 | 98.19 | 98.46 | 12,399,612 | -0.16(-0.16%) |
Mar 10, 2021 | 97.26 | 99.19 | 97.14 | 98.62 | 19,630,998 | +1.66(+1.71%) |
Mar 09, 2021 | 96.58 | 98.02 | 95.53 | 96.96 | 21,464,224 | -0.22(-0.23%) |
Mar 08, 2021 | 97.28 | 97.79 | 95.69 | 97.18 | 20,357,888 | +0.66(+0.69%) |
Mar 05, 2021 | 94.59 | 96.64 | 94.00 | 96.52 | 26,694,356 | +3.98(+4.31%) |
Mar 04, 2021 | 92.42 | 95.26 | 91.32 | 92.54 | 25,892,990 | +0.81(+0.88%) |
Mar 03, 2021 | 91.69 | 93.64 | 91.56 | 91.73 | 16,885,286 | +1.02(+1.12%) |
Mar 02, 2021 | 90.25 | 91.48 | 90.07 | 90.71 | 12,015,203 | +0.35(+0.38%) |
Mar 01, 2021 | 90.73 | 91.92 | 89.79 | 90.37 | 11,789,694 | +1.82(+2.05%) |
Feb 26, 2021 | 88.65 | 89.49 | 86.43 | 88.55 | 16,322,923 | -2.08(-2.30%) |
Feb 25, 2021 | 92.89 | 92.94 | 89.96 | 90.63 | 14,909,936 | -0.85(-0.93%) |
Feb 24, 2021 | 88.71 | 92.13 | 88.38 | 91.48 | 18,190,920 | +3.26(+3.69%) |
Feb 23, 2021 | 88.52 | 88.69 | 85.72 | 88.22 | 16,791,444 | +1.10(+1.26%) |
Feb 22, 2021 | 85.89 | 88.23 | 85.42 | 87.13 | 14,871,777 | +2.29(+2.70%) |
Feb 19, 2021 | 84.24 | 85.35 | 83.81 | 84.83 | 10,066,297 | +0.71(+0.84%) |
Feb 18, 2021 | 84.60 | 84.81 | 83.50 | 84.12 | 10,198,400 | -0.81(-0.96%) |
Feb 17, 2021 | 84.50 | 85.65 | 83.42 | 84.94 | 16,202,742 | +2.47(+3.00%) |
Feb 16, 2021 | 82.40 | 83.11 | 82.01 | 82.47 | 15,774,095 | +1.66(+2.05%) |
Feb 12, 2021 | 79.92 | 80.97 | 79.76 | 80.81 | 8,999,657 | +0.46(+0.58%) |
Feb 11, 2021 | 80.65 | 80.72 | 78.65 | 80.35 | 9,816,443 | -0.44(-0.54%) |
Feb 10, 2021 | 79.79 | 80.85 | 79.11 | 80.79 | 10,040,840 | +1.36(+1.72%) |
Feb 09, 2021 | 79.55 | 79.69 | 78.42 | 79.42 | 8,705,368 | -0.45(-0.57%) |
Feb 08, 2021 | 78.84 | 80.37 | 78.59 | 79.88 | 11,319,301 | +1.94(+2.49%) |
Feb 05, 2021 | 78.53 | 79.00 | 77.40 | 77.94 | 9,181,753 | +0.23(+0.29%) |
Feb 04, 2021 | 78.15 | 78.28 | 76.79 | 77.71 | 9,051,321 | +0.03(+0.04%) |
Feb 03, 2021 | 76.01 | 78.05 | 75.87 | 77.68 | 10,596,703 | +1.66(+2.18%) |
Feb 02, 2021 | 76.85 | 77.16 | 75.56 | 76.02 | 10,572,120 | +0.57(+0.75%) |
Feb 01, 2021 | 74.87 | 76.23 | 73.84 | 75.45 | 9,244,651 | +1.06(+1.42%) |
Jan 29, 2021 | 75.49 | 76.26 | 74.15 | 74.39 | 16,835,046 | -3.34(-4.29%) |
Jan 28, 2021 | 77.42 | 78.72 | 77.06 | 77.73 | 9,332,777 | +0.72(+0.93%) |
Jan 27, 2021 | 76.43 | 78.89 | 75.75 | 77.01 | 11,644,393 | -1.01(-1.30%) |
Jan 26, 2021 | 80.51 | 81.13 | 77.95 | 78.03 | 8,958,116 | -1.34(-1.69%) |
Jan 25, 2021 | 79.12 | 79.48 | 78.00 | 79.37 | 8,799,616 | -0.72(-0.90%) |
Jan 22, 2021 | 78.93 | 80.36 | 78.44 | 80.10 | 8,945,143 | -0.24(-0.30%) |
Jan 21, 2021 | 81.96 | 82.65 | 79.65 | 80.34 | 11,901,933 | -2.94(-3.53%) |
Jan 20, 2021 | 82.95 | 83.44 | 82.34 | 83.28 | 10,001,489 | +0.76(+0.92%) |
Jan 19, 2021 | 81.64 | 82.98 | 81.46 | 82.52 | 10,949,307 | +2.11(+2.63%) |
Jan 15, 2021 | 82.27 | 82.35 | 80.08 | 80.41 | 11,732,583 | -2.97(-3.56%) |
Jan 14, 2021 | 82.03 | 84.10 | 81.89 | 83.38 | 15,971,433 | +1.96(+2.40%) |
Jan 13, 2021 | 81.38 | 81.66 | 80.28 | 81.42 | 11,132,487 | -0.08(-0.10%) |
Jan 12, 2021 | 80.91 | 82.01 | 80.08 | 81.50 | 12,507,075 | +1.52(+1.90%) |
Jan 11, 2021 | 77.82 | 80.42 | 77.34 | 79.98 | 12,179,789 | +0.45(+0.57%) |
Jan 08, 2021 | 80.40 | 80.71 | 78.98 | 79.53 | 12,772,018 | +0.75(+0.95%) |
Jan 07, 2021 | 78.93 | 79.30 | 77.98 | 78.78 | 10,625,082 | +0.37(+0.47%) |
Jan 06, 2021 | 77.71 | 79.27 | 76.68 | 78.41 | 15,929,309 | +2.44(+3.22%) |
Jan 05, 2021 | 74.65 | 77.90 | 74.50 | 75.97 | 15,345,281 | +2.00(+2.70%) |
Jan 04, 2021 | 74.35 | 75.05 | 73.25 | 73.97 | 10,574,509 | +0.23(+0.31%) |
Dec 31, 2020 | 73.74 | 73.74 | 73.74 | 9,048,372 | -0.77(-1.03%) | |
Dec 30, 2020 | 73.88 | 75.59 | 73.82 | 74.51 | 9,048,372 | +0.63(+0.85%) |
Dec 29, 2020 | 74.45 | 74.85 | 73.39 | 73.88 | 8,781,788 | -0.25(-0.34%) |
Dec 28, 2020 | 74.75 | 75.64 | 73.89 | 74.13 | 9,214,095 | -0.38(-0.50%) |
Dec 24, 2020 | 75.03 | 75.03 | 74.05 | 74.51 | 3,820,118 | -0.31(-0.42%) |
Dec 23, 2020 | 74.22 | 75.67 | 74.22 | 74.82 | 8,270,471 | +1.16(+1.58%) |
Dec 22, 2020 | 74.60 | 74.92 | 73.61 | 73.66 | 9,833,101 | -1.51(-2.01%) |
Dec 21, 2020 | 73.56 | 75.82 | 72.94 | 75.17 | 13,087,596 | -0.96(-1.26%) |
Dec 18, 2020 | 76.82 | 77.46 | 75.32 | 76.13 | 31,411,646 | -1.07(-1.38%) |
Dec 17, 2020 | 78.18 | 78.19 | 76.45 | 77.20 | 13,451,128 | -0.24(-0.32%) |
Dec 16, 2020 | 77.89 | 78.02 | 76.71 | 77.44 | 11,324,950 | -0.59(-0.76%) |
Dec 15, 2020 | 78.08 | 79.00 | 77.51 | 78.03 | 13,485,767 | -0.06(-0.08%) |
Dec 14, 2020 | 81.55 | 81.82 | 77.92 | 78.10 | 13,961,804 | -2.63(-3.26%) |
Dec 11, 2020 | 80.79 | 81.45 | 79.48 | 80.72 | 10,976,599 | -0.79(-0.96%) |
Dec 10, 2020 | 79.94 | 82.57 | 79.27 | 81.51 | 13,729,575 | +2.54(+3.22%) |
Dec 09, 2020 | 80.51 | 81.22 | 78.03 | 78.97 | 12,734,845 | -0.96(-1.20%) |
Dec 08, 2020 | 78.88 | 80.73 | 78.75 | 79.93 | 8,732,178 | +0.68(+0.86%) |
Dec 07, 2020 | 80.17 | 80.66 | 78.48 | 79.25 | 10,759,860 | -2.20(-2.70%) |
Dec 04, 2020 | 79.65 | 81.60 | 79.39 | 81.45 | 12,358,581 | +3.04(+3.88%) |
Dec 03, 2020 | 79.09 | 79.55 | 77.77 | 78.41 | 9,446,346 | -0.06(-0.08%) |
Dec 02, 2020 | 76.19 | 79.73 | 76.05 | 78.47 | 12,030,610 | +2.11(+2.77%) |
Dec 01, 2020 | 77.96 | 78.33 | 76.03 | 76.36 | 11,353,649 | +0.24(+0.31%) |
Nov 30, 2020 | 78.59 | 79.33 | 75.88 | 76.12 | 16,359,960 | -3.61(-4.52%) |
Nov 27, 2020 | 79.75 | 80.85 | 79.06 | 79.73 | 5,299,790 | -0.72(-0.90%) |
Nov 25, 2020 | 82.67 | 82.67 | 80.45 | 80.45 | 12,089,903 | -3.04(-3.64%) |
Nov 24, 2020 | 81.55 | 83.67 | 81.20 | 83.49 | 19,764,898 | +4.01(+5.04%) |
Nov 23, 2020 | 76.36 | 79.96 | 75.76 | 79.48 | 15,322,747 | +4.58(+6.11%) |
Nov 20, 2020 | 74.85 | 75.36 | 74.11 | 74.91 | 9,502,081 | +0.05(+0.07%) |
Nov 19, 2020 | 72.94 | 75.06 | 72.53 | 74.86 | 10,093,937 | +1.27(+1.72%) |
Nov 18, 2020 | 76.29 | 76.75 | 73.56 | 73.59 | 12,119,812 | -2.41(-3.17%) |
Nov 17, 2020 | 75.44 | 76.43 | 74.07 | 76.00 | 16,408,293 | -0.55(-0.72%) |
Nov 16, 2020 | 74.21 | 76.74 | 73.61 | 76.55 | 22,029,204 | +5.10(+7.14%) |
Nov 13, 2020 | 69.83 | 71.72 | 69.73 | 71.45 | 12,665,586 | +2.03(+2.93%) |
Nov 12, 2020 | 69.68 | 70.77 | 68.76 | 69.42 | 10,366,918 | -1.54(-2.17%) |
Nov 11, 2020 | 72.37 | 72.70 | 70.39 | 70.96 | 13,523,830 | -0.52(-0.73%) |
Nov 10, 2020 | 69.82 | 71.55 | 68.59 | 71.48 | 17,471,738 | +3.16(+4.62%) |
Nov 09, 2020 | 68.84 | 72.51 | 67.34 | 68.32 | 27,886,908 | +7.10(+11.60%) |
Nov 06, 2020 | 62.39 | 63.05 | 60.95 | 61.22 | 9,723,244 | -0.85(-1.37%) |
Nov 05, 2020 | 61.86 | 62.79 | 61.75 | 62.08 | 12,349,855 | +0.32(+0.52%) |
Nov 04, 2020 | 60.91 | 63.32 | 60.14 | 61.76 | 12,691,725 | +0.03(+0.04%) |
Nov 03, 2020 | 62.95 | 63.08 | 61.14 | 61.73 | 9,979,105 | -0.35(-0.57%) |
Nov 02, 2020 | 60.84 | 62.89 | 59.72 | 62.09 | 13,328,631 | +2.28(+3.81%) |
Oct 30, 2020 | 60.15 | 60.33 | 58.58 | 59.81 | 19,986,404 | +0.60(+1.02%) |
Oct 29, 2020 | 56.91 | 59.50 | 56.07 | 59.20 | 14,281,461 | +1.65(+2.87%) |
Oct 28, 2020 | 58.25 | 58.58 | 57.07 | 57.55 | 18,547,188 | -2.26(-3.78%) |
Oct 27, 2020 | 60.60 | 60.75 | 59.80 | 59.81 | 16,559,372 | -1.23(-2.02%) |
Oct 26, 2020 | 61.72 | 61.86 | 60.44 | 61.04 | 11,284,403 | -1.40(-2.25%) |
Oct 23, 2020 | 63.62 | 63.99 | 61.81 | 62.45 | 10,141,835 | -0.71(-1.13%) |
Oct 22, 2020 | 60.99 | 63.24 | 60.73 | 63.16 | 11,401,332 | +2.18(+3.57%) |
Oct 21, 2020 | 61.21 | 61.60 | 60.86 | 60.98 | 11,384,481 | -0.70(-1.13%) |
Oct 20, 2020 | 61.87 | 62.21 | 61.13 | 61.68 | 9,000,267 | +0.34(+0.56%) |
Oct 19, 2020 | 62.91 | 63.11 | 61.26 | 61.34 | 9,708,622 | -1.39(-2.21%) |
Oct 16, 2020 | 63.26 | 63.70 | 62.19 | 62.72 | 10,814,464 | -0.53(-0.84%) |
Oct 15, 2020 | 61.80 | 63.44 | 61.43 | 63.26 | 11,682,056 | +0.48(+0.77%) |
Oct 14, 2020 | 63.06 | 64.05 | 62.74 | 62.77 | 8,201,984 | -0.39(-0.61%) |
Oct 13, 2020 | 64.31 | 64.31 | 62.63 | 63.16 | 12,132,411 | -0.96(-1.49%) |
Oct 12, 2020 | 63.36 | 64.49 | 62.99 | 64.12 | 10,524,047 | +0.44(+0.69%) |
Oct 09, 2020 | 65.28 | 65.48 | 63.66 | 63.68 | 14,248,378 | -1.05(-1.62%) |
Oct 08, 2020 | 64.01 | 65.01 | 63.67 | 64.73 | 13,467,695 | +1.24(+1.95%) |
Oct 07, 2020 | 62.10 | 63.61 | 61.58 | 63.49 | 17,905,860 | +1.27(+2.05%) |
Oct 06, 2020 | 63.54 | 63.95 | 62.17 | 62.21 | 17,770,120 | -0.34(-0.55%) |
Oct 05, 2020 | 61.54 | 62.58 | 60.85 | 62.56 | 14,001,384 | +1.30(+2.12%) |
Oct 02, 2020 | 59.31 | 61.67 | 59.22 | 61.26 | 11,452,345 | +0.66(+1.09%) |
Oct 01, 2020 | 61.53 | 61.85 | 60.26 | 60.60 | 17,349,780 | -1.36(-2.19%) |
Sep 30, 2020 | 62.17 | 62.72 | 61.62 | 61.96 | 12,162,383 | +0.09(+0.14%) |
Sep 29, 2020 | 63.68 | 63.80 | 61.19 | 61.87 | 12,267,846 | -1.75(-2.75%) |
Sep 28, 2020 | 63.37 | 64.33 | 62.95 | 63.62 | 14,916,492 | +1.81(+2.92%) |
Sep 25, 2020 | 61.10 | 62.37 | 60.90 | 61.81 | 12,865,120 | +0.03(+0.04%) |
Sep 24, 2020 | 61.31 | 62.84 | 60.67 | 61.78 | 17,660,774 | -0.13(-0.21%) |
Sep 23, 2020 | 65.05 | 65.32 | 61.83 | 61.91 | 19,346,120 | -3.08(-4.74%) |
Sep 22, 2020 | 65.53 | 66.72 | 64.84 | 64.99 | 10,635,709 | -0.66(-1.01%) |
Sep 21, 2020 | 65.60 | 65.96 | 64.26 | 65.66 | 18,822,706 | -1.64(-2.44%) |
Sep 18, 2020 | 67.02 | 68.11 | 66.69 | 67.30 | 16,871,140 | -0.50(-0.74%) |
Sep 17, 2020 | 66.72 | 67.85 | 65.72 | 67.80 | 12,211,201 | +0.20(+0.29%) |
Sep 16, 2020 | 65.70 | 68.39 | 65.36 | 67.60 | 15,130,313 | +1.86(+2.83%) |
Sep 15, 2020 | 66.74 | 67.53 | 65.36 | 65.74 | 13,632,250 | -0.77(-1.15%) |
Sep 14, 2020 | 66.67 | 67.10 | 66.19 | 66.51 | 9,507,807 | -0.34(-0.51%) |
Sep 11, 2020 | 67.33 | 67.71 | 66.31 | 66.85 | 15,958,536 | -0.40(-0.59%) |
Sep 10, 2020 | 69.38 | 69.61 | 67.16 | 67.25 | 13,765,834 | -1.62(-2.35%) |
Sep 09, 2020 | 68.81 | 69.76 | 68.56 | 68.87 | 10,771,981 | +0.91(+1.34%) |
Sep 08, 2020 | 69.27 | 69.34 | 67.15 | 67.95 | 17,364,504 | -2.55(-3.61%) |
Sep 04, 2020 | 70.96 | 71.97 | 69.61 | 70.50 | 12,221,428 | -0.30(-0.43%) |
Sep 03, 2020 | 71.46 | 72.70 | 70.31 | 70.80 | 18,800,510 | -0.78(-1.09%) |
Sep 02, 2020 | 71.47 | 72.25 | 71.16 | 71.59 | 12,576,478 | +0.09(+0.13%) |