Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 120.50 | 120.98 | 119.83 | 120.43 | 628,129 | -0.13(-0.11%) |
Jun 29, 2021 | 122.26 | 122.77 | 119.90 | 120.56 | 537,925 | -1.26(-1.03%) |
Jun 28, 2021 | 121.67 | 122.34 | 120.55 | 121.82 | 645,598 | +0.15(+0.12%) |
Jun 25, 2021 | 121.25 | 122.86 | 121.10 | 121.67 | 1,442,895 | +0.34(+0.28%) |
Jun 24, 2021 | 121.37 | 122.05 | 120.52 | 121.33 | 376,297 | +0.94(+0.78%) |
Jun 23, 2021 | 122.82 | 122.92 | 120.22 | 120.39 | 595,886 | -2.81(-2.28%) |
Jun 22, 2021 | 124.16 | 124.85 | 123.18 | 123.20 | 746,493 | -1.16(-0.93%) |
Jun 21, 2021 | 121.53 | 124.88 | 121.24 | 124.36 | 657,446 | +2.73(+2.24%) |
Jun 18, 2021 | 122.23 | 123.50 | 121.54 | 121.63 | 1,131,482 | -1.98(-1.60%) |
Jun 17, 2021 | 122.98 | 123.94 | 121.74 | 123.61 | 626,639 | +0.83(+0.68%) |
Jun 16, 2021 | 123.46 | 124.01 | 122.32 | 122.78 | 567,795 | -0.86(-0.70%) |
Jun 15, 2021 | 121.48 | 124.61 | 121.16 | 123.64 | 575,206 | +2.08(+1.71%) |
Jun 14, 2021 | 122.06 | 122.48 | 120.50 | 121.56 | 452,495 | -0.71(-0.58%) |
Jun 11, 2021 | 122.25 | 122.82 | 121.31 | 122.27 | 494,637 | +0.47(+0.39%) |
Jun 10, 2021 | 120.47 | 121.99 | 120.14 | 121.80 | 465,216 | +1.36(+1.13%) |
Jun 09, 2021 | 119.93 | 120.85 | 119.43 | 120.44 | 328,644 | +0.97(+0.81%) |
Jun 08, 2021 | 118.53 | 119.67 | 117.53 | 119.47 | 573,983 | +0.79(+0.67%) |
Jun 07, 2021 | 120.77 | 120.90 | 118.53 | 118.68 | 528,229 | -1.60(-1.33%) |
Jun 04, 2021 | 121.57 | 121.61 | 120.00 | 120.28 | 357,784 | -0.85(-0.70%) |
Jun 03, 2021 | 119.19 | 121.78 | 117.96 | 121.13 | 426,489 | +1.52(+1.27%) |
Jun 02, 2021 | 120.35 | 120.48 | 119.32 | 119.61 | 473,741 | -0.25(-0.21%) |
Jun 01, 2021 | 120.35 | 120.75 | 119.04 | 119.86 | 481,978 | -0.21(-0.17%) |
May 28, 2021 | 121.17 | 121.17 | 119.56 | 120.07 | 480,349 | -0.60(-0.50%) |
May 27, 2021 | 121.52 | 121.58 | 120.12 | 120.67 | 969,070 | +0.07(+0.06%) |
May 26, 2021 | 120.68 | 121.63 | 120.04 | 120.60 | 731,187 | -0.27(-0.22%) |
May 25, 2021 | 121.73 | 122.31 | 120.85 | 120.87 | 475,925 | -0.97(-0.80%) |
May 24, 2021 | 123.12 | 123.37 | 121.81 | 121.84 | 372,229 | -0.70(-0.57%) |
May 21, 2021 | 123.38 | 124.56 | 122.25 | 122.54 | 474,991 | -0.52(-0.42%) |
May 20, 2021 | 122.29 | 123.93 | 122.09 | 123.06 | 382,159 | +0.84(+0.69%) |
May 19, 2021 | 121.67 | 122.29 | 119.78 | 122.22 | 675,235 | +0.08(+0.07%) |
May 18, 2021 | 124.39 | 124.64 | 121.50 | 122.14 | 611,981 | -2.20(-1.77%) |
May 17, 2021 | 123.91 | 124.72 | 122.79 | 124.34 | 631,436 | -1.07(-0.85%) |
May 14, 2021 | 126.18 | 126.46 | 125.15 | 125.41 | 302,454 | -0.53(-0.42%) |
May 13, 2021 | 122.61 | 126.42 | 122.50 | 125.94 | 452,169 | +3.16(+2.57%) |
May 12, 2021 | 124.65 | 125.65 | 122.68 | 122.78 | 547,946 | -1.83(-1.47%) |
May 11, 2021 | 127.08 | 127.31 | 124.32 | 124.61 | 488,398 | -3.37(-2.63%) |
May 10, 2021 | 127.51 | 129.59 | 127.06 | 127.98 | 587,074 | +1.18(+0.93%) |
May 07, 2021 | 124.30 | 126.83 | 124.08 | 126.80 | 482,112 | +2.50(+2.01%) |
May 06, 2021 | 122.61 | 124.55 | 121.12 | 124.30 | 645,785 | +1.78(+1.45%) |
May 05, 2021 | 122.98 | 123.97 | 120.90 | 122.52 | 683,632 | -0.84(-0.68%) |
May 04, 2021 | 120.90 | 123.51 | 120.68 | 123.36 | 714,991 | +2.44(+2.02%) |
May 03, 2021 | 117.29 | 120.99 | 117.14 | 120.92 | 838,961 | +4.39(+3.77%) |
Apr 30, 2021 | 113.71 | 117.53 | 112.99 | 116.53 | 1,330,200 | +2.06(+1.80%) |
Apr 29, 2021 | 113.82 | 114.78 | 113.33 | 114.47 | 781,127 | +1.16(+1.02%) |
Apr 28, 2021 | 112.90 | 114.37 | 112.55 | 113.31 | 689,809 | +0.95(+0.85%) |
Apr 27, 2021 | 112.51 | 113.74 | 112.12 | 112.36 | 487,189 | -0.99(-0.87%) |
Apr 26, 2021 | 113.79 | 114.77 | 113.14 | 113.35 | 506,895 | -0.25(-0.22%) |
Apr 23, 2021 | 112.38 | 113.93 | 110.95 | 113.60 | 604,800 | +1.15(+1.02%) |
Apr 22, 2021 | 113.55 | 113.94 | 112.08 | 112.45 | 614,557 | -1.09(-0.96%) |
Apr 21, 2021 | 112.90 | 114.37 | 112.67 | 113.54 | 523,017 | +1.34(+1.19%) |
Apr 20, 2021 | 110.36 | 112.55 | 110.17 | 112.20 | 670,003 | +1.42(+1.28%) |
Apr 19, 2021 | 113.48 | 113.69 | 110.19 | 110.78 | 825,973 | -2.33(-2.06%) |
Apr 16, 2021 | 110.44 | 113.50 | 110.10 | 113.11 | 1,760,800 | +3.26(+2.97%) |
Apr 15, 2021 | 108.94 | 110.53 | 108.58 | 109.85 | 764,278 | +1.62(+1.50%) |
Apr 14, 2021 | 108.34 | 109.16 | 107.37 | 108.23 | 654,307 | +0.77(+0.72%) |
Apr 13, 2021 | 108.89 | 109.16 | 106.69 | 107.46 | 1,028,055 | -2.42(-2.20%) |
Apr 12, 2021 | 109.00 | 110.92 | 108.78 | 109.88 | 570,980 | +0.88(+0.81%) |
Apr 09, 2021 | 107.24 | 109.08 | 106.89 | 109.00 | 472,800 | +2.14(+2.00%) |
Apr 08, 2021 | 106.50 | 108.20 | 106.29 | 106.86 | 862,064 | +0.17(+0.16%) |
Apr 07, 2021 | 107.05 | 108.09 | 106.46 | 106.69 | 547,850 | -0.26(-0.24%) |
Apr 06, 2021 | 107.16 | 107.97 | 106.53 | 106.95 | 638,558 | +0.15(+0.14%) |
Apr 05, 2021 | 106.00 | 107.38 | 105.47 | 106.80 | 1,024,689 | +1.36(+1.29%) |
Apr 01, 2021 | 107.51 | 107.66 | 105.08 | 105.44 | 1,069,000 | -2.33(-2.16%) |
Mar 31, 2021 | 109.29 | 109.97 | 107.60 | 107.77 | 663,199 | -1.71(-1.56%) |
Mar 30, 2021 | 110.12 | 110.36 | 108.49 | 109.48 | 475,788 | -0.57(-0.52%) |
Mar 29, 2021 | 108.80 | 110.64 | 108.69 | 110.05 | 817,091 | +1.28(+1.18%) |
Mar 26, 2021 | 108.33 | 109.51 | 107.60 | 108.77 | 856,400 | -2.09(-1.89%) |
Mar 25, 2021 | 108.95 | 111.41 | 107.55 | 110.86 | 627,696 | +1.83(+1.68%) |
Mar 24, 2021 | 107.20 | 109.83 | 106.95 | 109.03 | 487,965 | +2.01(+1.88%) |
Mar 23, 2021 | 110.05 | 110.32 | 106.89 | 107.02 | 627,253 | -3.02(-2.74%) |
Mar 22, 2021 | 109.51 | 110.34 | 108.02 | 110.04 | 532,606 | +0.21(+0.19%) |
Mar 19, 2021 | 108.75 | 110.69 | 108.70 | 109.83 | 1,230,600 | +0.64(+0.59%) |
Mar 18, 2021 | 107.94 | 109.95 | 107.56 | 109.19 | 520,584 | +1.46(+1.36%) |
Mar 17, 2021 | 107.42 | 108.53 | 106.66 | 107.73 | 482,157 | +0.09(+0.08%) |
Mar 16, 2021 | 109.00 | 109.30 | 107.58 | 107.64 | 561,118 | -1.29(-1.18%) |
Mar 15, 2021 | 107.88 | 109.24 | 107.68 | 108.93 | 412,285 | +0.49(+0.45%) |
Mar 12, 2021 | 108.65 | 108.84 | 107.78 | 108.44 | 679,300 | +0.76(+0.71%) |
Mar 11, 2021 | 107.15 | 108.35 | 107.09 | 107.68 | 466,378 | +0.57(+0.53%) |
Mar 10, 2021 | 108.54 | 109.09 | 107.11 | 107.11 | 666,811 | -0.52(-0.48%) |
Mar 09, 2021 | 108.13 | 110.31 | 107.40 | 107.63 | 654,014 | +0.02(+0.02%) |
Mar 08, 2021 | 105.50 | 108.20 | 105.39 | 107.61 | 590,762 | +2.07(+1.96%) |
Mar 05, 2021 | 104.72 | 106.04 | 103.78 | 105.54 | 751,400 | +1.72(+1.66%) |
Mar 04, 2021 | 102.29 | 104.64 | 101.85 | 103.82 | 1,061,942 | +1.04(+1.01%) |
Mar 03, 2021 | 102.99 | 103.36 | 101.55 | 102.78 | 533,964 | -0.74(-0.71%) |
Mar 02, 2021 | 103.49 | 104.01 | 102.50 | 103.52 | 719,270 | +0.67(+0.65%) |
Mar 01, 2021 | 103.22 | 104.48 | 102.74 | 102.85 | 702,928 | +0.72(+0.70%) |
Feb 26, 2021 | 101.91 | 103.76 | 101.75 | 102.13 | 849,400 | -0.01(-0.01%) |
Feb 25, 2021 | 103.17 | 103.87 | 101.23 | 102.14 | 538,398 | -0.75(-0.73%) |
Feb 24, 2021 | 101.18 | 103.53 | 101.18 | 102.89 | 835,839 | +1.61(+1.59%) |
Feb 23, 2021 | 99.84 | 101.58 | 98.55 | 101.28 | 734,174 | +1.30(+1.30%) |
Feb 22, 2021 | 100.99 | 101.69 | 99.39 | 99.98 | 731,094 | -2.09(-2.05%) |
Feb 19, 2021 | 99.82 | 102.34 | 99.50 | 102.07 | 1,061,200 | +1.95(+1.95%) |
Feb 18, 2021 | 102.62 | 102.93 | 99.65 | 100.12 | 1,202,652 | -2.99(-2.90%) |
Feb 17, 2021 | 103.09 | 104.72 | 101.83 | 103.11 | 1,118,874 | -1.07(-1.03%) |
Feb 16, 2021 | 105.43 | 110.69 | 103.28 | 104.18 | 2,289,099 | -0.81(-0.77%) |
Feb 12, 2021 | 112.50 | 114.58 | 104.78 | 104.99 | 1,573,300 | -8.34(-7.36%) |
Feb 11, 2021 | 113.93 | 114.31 | 112.33 | 113.33 | 877,926 | -0.06(-0.05%) |
Feb 10, 2021 | 111.90 | 113.45 | 110.77 | 113.39 | 769,771 | +2.39(+2.15%) |
Feb 09, 2021 | 110.62 | 112.30 | 110.29 | 111.00 | 947,678 | +0.80(+0.73%) |
Feb 08, 2021 | 109.47 | 110.59 | 109.02 | 110.20 | 1,296,147 | +1.02(+0.93%) |
Feb 05, 2021 | 110.31 | 110.58 | 108.38 | 109.18 | 793,200 | -0.36(-0.33%) |
Feb 04, 2021 | 110.53 | 110.80 | 108.59 | 109.54 | 753,396 | -0.95(-0.86%) |
Feb 03, 2021 | 111.28 | 111.69 | 108.04 | 110.49 | 1,544,738 | -1.15(-1.03%) |
Feb 02, 2021 | 114.00 | 116.17 | 111.64 | 111.64 | 1,477,955 | -7.17(-6.03%) |
Feb 01, 2021 | 118.02 | 120.00 | 116.92 | 118.81 | 794,947 | +1.44(+1.23%) |
Jan 29, 2021 | 117.50 | 118.55 | 116.01 | 117.37 | 915,400 | -0.52(-0.44%) |
Jan 28, 2021 | 119.19 | 122.39 | 117.85 | 117.89 | 607,512 | +0.04(+0.03%) |
Jan 27, 2021 | 117.76 | 118.96 | 116.90 | 117.85 | 616,388 | -1.41(-1.18%) |
Jan 26, 2021 | 118.70 | 119.95 | 117.86 | 119.26 | 416,022 | +0.70(+0.59%) |
Jan 25, 2021 | 119.10 | 119.95 | 117.92 | 118.56 | 429,737 | -1.03(-0.86%) |
Jan 22, 2021 | 118.90 | 120.10 | 118.85 | 119.59 | 345,200 | +0.27(+0.23%) |
Jan 21, 2021 | 120.25 | 120.47 | 119.05 | 119.32 | 366,574 | -1.00(-0.83%) |
Jan 20, 2021 | 118.10 | 120.70 | 117.59 | 120.32 | 571,426 | +2.22(+1.88%) |
Jan 19, 2021 | 119.69 | 119.91 | 118.03 | 118.10 | 514,413 | -0.65(-0.55%) |
Jan 15, 2021 | 119.19 | 119.84 | 117.65 | 118.75 | 693,300 | -0.89(-0.74%) |
Jan 14, 2021 | 121.41 | 121.41 | 119.49 | 119.64 | 546,470 | -1.12(-0.93%) |
Jan 13, 2021 | 123.82 | 124.48 | 120.73 | 120.76 | 774,999 | -3.04(-2.46%) |
Jan 12, 2021 | 123.50 | 125.28 | 123.03 | 123.80 | 669,669 | +0.68(+0.55%) |
Jan 11, 2021 | 123.28 | 124.54 | 121.89 | 123.12 | 507,948 | -0.77(-0.62%) |
Jan 08, 2021 | 122.37 | 124.67 | 122.08 | 123.89 | 551,100 | +1.68(+1.37%) |
Jan 07, 2021 | 121.29 | 122.87 | 120.48 | 122.21 | 857,641 | +1.66(+1.38%) |
Jan 06, 2021 | 116.09 | 121.15 | 116.00 | 120.55 | 956,626 | +4.00(+3.43%) |
Jan 05, 2021 | 114.63 | 117.39 | 114.00 | 116.55 | 660,472 | +0.05(+0.04%) |
Jan 04, 2021 | 117.56 | 118.68 | 114.35 | 116.50 | 784,855 | -0.90(-0.77%) |
Dec 31, 2020 | 117.40 | 117.40 | 117.40 | 386,522 | +1.90(+1.65%) | |
Dec 30, 2020 | 116.30 | 117.65 | 115.40 | 115.50 | 386,522 | -0.50(-0.43%) |
Dec 29, 2020 | 116.03 | 116.51 | 115.46 | 116.00 | 549,298 | +0.55(+0.48%) |
Dec 28, 2020 | 116.00 | 116.18 | 115.03 | 115.45 | 397,256 | +0.32(+0.28%) |
Dec 24, 2020 | 114.99 | 115.68 | 114.62 | 115.13 | 161,800 | +0.13(+0.11%) |
Dec 23, 2020 | 115.86 | 115.94 | 114.85 | 115.00 | 522,039 | -0.18(-0.16%) |
Dec 22, 2020 | 116.00 | 116.39 | 114.95 | 115.18 | 597,301 | -0.57(-0.49%) |
Dec 21, 2020 | 113.50 | 115.77 | 112.69 | 115.75 | 758,868 | +0.39(+0.34%) |
Dec 18, 2020 | 115.54 | 115.73 | 114.53 | 115.36 | 2,538,000 | -0.37(-0.32%) |
Dec 17, 2020 | 113.20 | 115.74 | 113.20 | 115.73 | 625,451 | +2.69(+2.38%) |
Dec 16, 2020 | 112.94 | 114.15 | 111.91 | 113.04 | 639,432 | +0.65(+0.58%) |
Dec 15, 2020 | 109.81 | 113.04 | 109.67 | 112.39 | 592,550 | +3.20(+2.93%) |
Dec 14, 2020 | 109.41 | 111.56 | 108.98 | 109.19 | 872,809 | +0.87(+0.80%) |
Dec 11, 2020 | 111.68 | 112.08 | 108.18 | 108.32 | 645,600 | -3.59(-3.21%) |
Dec 10, 2020 | 110.51 | 112.37 | 110.39 | 111.91 | 506,547 | +0.61(+0.55%) |
Dec 09, 2020 | 110.72 | 111.94 | 110.34 | 111.30 | 569,425 | +0.92(+0.83%) |
Dec 08, 2020 | 108.05 | 110.67 | 108.05 | 110.38 | 516,825 | +1.92(+1.77%) |
Dec 07, 2020 | 109.34 | 109.55 | 107.67 | 108.46 | 770,749 | -0.84(-0.77%) |
Dec 04, 2020 | 106.12 | 109.30 | 106.00 | 109.30 | 601,900 | +3.88(+3.68%) |
Dec 03, 2020 | 108.05 | 108.05 | 104.51 | 105.42 | 1,403,574 | -2.94(-2.71%) |
Dec 02, 2020 | 108.81 | 109.65 | 108.07 | 108.36 | 772,299 | -0.23(-0.21%) |
Dec 01, 2020 | 110.70 | 111.06 | 108.49 | 108.59 | 583,399 | -1.26(-1.15%) |
Nov 30, 2020 | 109.58 | 110.51 | 109.50 | 109.85 | 1,188,452 | -0.03(-0.03%) |
Nov 27, 2020 | 110.04 | 111.47 | 109.76 | 109.88 | 263,400 | +0.28(+0.26%) |
Nov 25, 2020 | 109.61 | 110.32 | 108.71 | 109.60 | 766,100 | -0.07(-0.06%) |
Nov 24, 2020 | 110.57 | 110.65 | 108.70 | 109.67 | 862,231 | -0.35(-0.32%) |
Nov 23, 2020 | 109.79 | 110.49 | 108.92 | 110.02 | 976,590 | +0.17(+0.15%) |
Nov 20, 2020 | 107.88 | 110.49 | 107.88 | 109.85 | 717,600 | +2.22(+2.06%) |
Nov 19, 2020 | 108.39 | 108.94 | 106.00 | 107.63 | 1,189,139 | -0.69(-0.64%) |
Nov 18, 2020 | 113.67 | 113.96 | 108.27 | 108.32 | 1,161,112 | -5.07(-4.47%) |
Nov 17, 2020 | 111.84 | 114.13 | 110.43 | 113.39 | 872,702 | +0.25(+0.22%) |
Nov 16, 2020 | 111.63 | 113.39 | 110.40 | 113.14 | 887,401 | +2.59(+2.34%) |
Nov 13, 2020 | 107.48 | 110.98 | 107.25 | 110.55 | 771,900 | +3.37(+3.14%) |
Nov 12, 2020 | 105.71 | 109.90 | 105.53 | 107.18 | 1,062,898 | +0.86(+0.81%) |
Nov 11, 2020 | 107.25 | 108.06 | 106.16 | 106.32 | 959,015 | -0.85(-0.79%) |
Nov 10, 2020 | 102.00 | 108.10 | 101.50 | 107.17 | 1,019,312 | +4.84(+4.73%) |
Nov 09, 2020 | 101.25 | 104.00 | 100.61 | 102.33 | 1,235,056 | +3.71(+3.76%) |
Nov 06, 2020 | 97.99 | 99.45 | 97.50 | 98.62 | 517,000 | +0.47(+0.48%) |
Nov 05, 2020 | 98.53 | 99.86 | 97.50 | 98.15 | 908,852 | +2.11(+2.20%) |
Nov 04, 2020 | 95.65 | 97.90 | 95.27 | 96.04 | 1,013,748 | +3.09(+3.32%) |
Nov 03, 2020 | 90.04 | 93.83 | 90.04 | 92.95 | 1,042,846 | +3.88(+4.36%) |
Nov 02, 2020 | 87.46 | 90.16 | 87.14 | 89.07 | 1,056,844 | +2.82(+3.27%) |
Oct 30, 2020 | 85.80 | 88.40 | 85.00 | 86.25 | 1,085,200 | +0.48(+0.56%) |
Oct 29, 2020 | 85.97 | 86.45 | 84.14 | 85.77 | 1,099,370 | -0.50(-0.58%) |
Oct 28, 2020 | 87.93 | 88.67 | 86.14 | 86.27 | 889,371 | -2.88(-3.23%) |
Oct 27, 2020 | 90.10 | 90.30 | 89.03 | 89.15 | 502,042 | -0.56(-0.62%) |
Oct 26, 2020 | 90.20 | 90.82 | 89.21 | 89.71 | 665,183 | -1.34(-1.47%) |
Oct 23, 2020 | 90.76 | 91.62 | 90.36 | 91.05 | 532,200 | +0.37(+0.41%) |
Oct 22, 2020 | 90.10 | 91.29 | 89.65 | 90.68 | 510,631 | +1.07(+1.19%) |
Oct 21, 2020 | 89.62 | 90.51 | 89.03 | 89.61 | 639,713 | -0.09(-0.10%) |
Oct 20, 2020 | 89.87 | 90.68 | 89.42 | 89.70 | 617,125 | +0.14(+0.16%) |
Oct 19, 2020 | 90.80 | 91.61 | 89.19 | 89.56 | 703,810 | -1.22(-1.34%) |
Oct 16, 2020 | 89.19 | 91.70 | 89.19 | 90.78 | 1,219,800 | +1.87(+2.10%) |
Oct 15, 2020 | 87.74 | 89.14 | 87.28 | 88.91 | 509,069 | +0.04(+0.05%) |
Oct 14, 2020 | 88.54 | 90.47 | 88.44 | 88.87 | 528,359 | +0.52(+0.59%) |
Oct 13, 2020 | 88.16 | 89.23 | 87.45 | 88.35 | 420,744 | -0.56(-0.63%) |
Oct 12, 2020 | 87.89 | 89.50 | 87.89 | 88.91 | 723,186 | +1.05(+1.20%) |
Oct 09, 2020 | 89.46 | 89.74 | 86.56 | 87.86 | 932,800 | -0.74(-0.84%) |
Oct 08, 2020 | 87.65 | 88.84 | 87.48 | 88.60 | 721,493 | +1.41(+1.62%) |
Oct 07, 2020 | 85.55 | 87.90 | 85.55 | 87.19 | 905,628 | +1.88(+2.20%) |
Oct 06, 2020 | 86.71 | 87.11 | 84.81 | 85.31 | 1,216,130 | -1.32(-1.52%) |
Oct 05, 2020 | 84.67 | 87.23 | 84.67 | 86.63 | 1,024,785 | +2.34(+2.78%) |
Oct 02, 2020 | 81.66 | 84.90 | 81.02 | 84.29 | 1,125,500 | +1.47(+1.77%) |
Oct 01, 2020 | 86.48 | 86.87 | 80.85 | 82.82 | 2,617,552 | -2.83(-3.30%) |
Sep 30, 2020 | 83.82 | 86.61 | 83.76 | 85.65 | 1,151,531 | +1.51(+1.79%) |
Sep 29, 2020 | 84.63 | 85.16 | 83.38 | 84.14 | 855,220 | -0.36(-0.43%) |
Sep 28, 2020 | 84.41 | 85.86 | 84.06 | 84.50 | 901,785 | +0.60(+0.72%) |
Sep 25, 2020 | 82.62 | 84.21 | 82.06 | 83.90 | 1,903,300 | +2.34(+2.87%) |
Sep 24, 2020 | 81.91 | 82.56 | 81.03 | 81.56 | 1,192,754 | -0.85(-1.03%) |
Sep 23, 2020 | 84.66 | 84.67 | 81.74 | 82.41 | 1,234,430 | -2.23(-2.63%) |
Sep 22, 2020 | 84.54 | 85.23 | 82.58 | 84.64 | 1,592,250 | -0.48(-0.56%) |
Sep 21, 2020 | 86.31 | 86.46 | 82.52 | 85.12 | 1,400,016 | -2.20(-2.52%) |
Sep 18, 2020 | 90.40 | 90.40 | 86.54 | 87.32 | 2,445,000 | -2.82(-3.13%) |
Sep 17, 2020 | 91.83 | 91.99 | 88.95 | 90.14 | 1,295,175 | -1.70(-1.85%) |
Sep 16, 2020 | 90.97 | 92.67 | 90.27 | 91.84 | 1,129,619 | +2.00(+2.23%) |
Sep 15, 2020 | 88.35 | 90.81 | 88.35 | 89.84 | 2,145,437 | +2.05(+2.34%) |
Sep 14, 2020 | 88.12 | 88.53 | 87.14 | 87.79 | 2,959,253 | -0.26(-0.30%) |
Sep 11, 2020 | 88.00 | 88.39 | 87.20 | 88.05 | 1,659,100 | +0.46(+0.53%) |
Sep 10, 2020 | 88.21 | 89.12 | 87.48 | 87.59 | 1,054,509 | -0.38(-0.43%) |
Sep 09, 2020 | 85.50 | 88.42 | 85.33 | 87.97 | 1,030,826 | +2.97(+3.49%) |
Sep 08, 2020 | 86.84 | 86.84 | 84.89 | 85.00 | 2,312,563 | -2.06(-2.37%) |
Sep 04, 2020 | 87.63 | 87.84 | 86.01 | 87.06 | 1,920,600 | -0.43(-0.49%) |
Sep 03, 2020 | 89.30 | 90.60 | 87.00 | 87.49 | 898,477 | -1.95(-2.18%) |
Sep 02, 2020 | 87.33 | 89.75 | 87.05 | 89.44 | 1,221,640 | +2.10(+2.40%) |
Sep 01, 2020 | 87.10 | 88.18 | 86.74 | 87.34 | 1,061,303 | +0.58(+0.67%) |
Aug 31, 2020 | 86.22 | 88.40 | 86.22 | 86.76 | 1,351,165 | -0.18(-0.21%) |
Aug 28, 2020 | 86.67 | 87.48 | 86.49 | 86.94 | 916,300 | -0.01(-0.01%) |
Aug 27, 2020 | 87.72 | 87.72 | 86.63 | 86.95 | 1,124,129 | -0.57(-0.65%) |
Aug 26, 2020 | 87.15 | 87.60 | 86.42 | 87.52 | 562,712 | -0.19(-0.22%) |
Aug 25, 2020 | 87.80 | 88.34 | 87.05 | 87.71 | 578,059 | +0.14(+0.16%) |
Aug 24, 2020 | 87.02 | 87.97 | 86.88 | 87.57 | 749,434 | +0.77(+0.89%) |
Aug 21, 2020 | 86.87 | 87.00 | 86.01 | 86.80 | 815,200 | +0.08(+0.09%) |
Aug 20, 2020 | 86.18 | 88.37 | 86.10 | 86.72 | 1,163,708 | +0.51(+0.59%) |
Aug 19, 2020 | 86.85 | 87.17 | 85.90 | 86.21 | 661,311 | -0.33(-0.38%) |
Aug 18, 2020 | 86.16 | 86.94 | 85.23 | 86.54 | 1,005,373 | +0.28(+0.32%) |
Aug 17, 2020 | 85.92 | 87.17 | 85.47 | 86.26 | 1,270,250 | +4.09(+4.98%) |
Aug 14, 2020 | 81.41 | 82.78 | 81.21 | 82.17 | 399,300 | +0.50(+0.61%) |
Aug 13, 2020 | 82.01 | 82.41 | 81.25 | 81.67 | 501,238 | -0.79(-0.96%) |
Aug 12, 2020 | 82.35 | 82.83 | 81.81 | 82.46 | 781,736 | +0.73(+0.89%) |
Aug 11, 2020 | 83.37 | 83.97 | 81.39 | 81.73 | 1,318,032 | -0.87(-1.05%) |
Aug 10, 2020 | 82.16 | 83.31 | 81.97 | 82.60 | 765,000 | +0.23(+0.28%) |
Aug 07, 2020 | 82.38 | 83.70 | 81.48 | 82.37 | 773,400 | +0.08(+0.10%) |
Aug 06, 2020 | 82.56 | 83.64 | 81.53 | 82.29 | 904,017 | -0.63(-0.76%) |
Aug 05, 2020 | 83.52 | 84.37 | 82.32 | 82.92 | 1,135,777 | -0.65(-0.78%) |
Aug 04, 2020 | 86.63 | 86.86 | 83.51 | 83.57 | 1,211,537 | -3.64(-4.17%) |
Aug 03, 2020 | 87.63 | 88.75 | 86.45 | 87.21 | 909,526 | -0.18(-0.21%) |
Jul 31, 2020 | 91.60 | 92.16 | 85.71 | 87.39 | 1,830,800 | -3.73(-4.09%) |
Jul 30, 2020 | 90.13 | 91.61 | 88.27 | 91.12 | 1,369,260 | -0.18(-0.20%) |
Jul 29, 2020 | 88.05 | 91.69 | 87.91 | 91.30 | 896,714 | +3.31(+3.76%) |
Jul 28, 2020 | 87.79 | 88.76 | 87.69 | 87.99 | 474,952 | -0.50(-0.57%) |
Jul 27, 2020 | 86.89 | 88.72 | 86.30 | 88.49 | 354,617 | +1.16(+1.33%) |
Jul 24, 2020 | 87.78 | 88.23 | 86.67 | 87.33 | 446,200 | -0.35(-0.40%) |
Jul 23, 2020 | 87.23 | 87.91 | 86.81 | 87.68 | 513,518 | +0.56(+0.64%) |
Jul 22, 2020 | 85.89 | 87.16 | 85.43 | 87.12 | 577,561 | +1.12(+1.30%) |
Jul 21, 2020 | 85.16 | 86.51 | 85.16 | 86.00 | 646,977 | +0.49(+0.57%) |
Jul 20, 2020 | 84.76 | 85.75 | 84.44 | 85.51 | 696,233 | +0.40(+0.47%) |
Jul 17, 2020 | 85.38 | 86.36 | 85.02 | 85.11 | 736,100 | +0.30(+0.35%) |
Jul 16, 2020 | 84.60 | 85.46 | 84.04 | 84.81 | 576,878 | +0.27(+0.32%) |
Jul 15, 2020 | 82.97 | 84.72 | 82.48 | 84.54 | 863,405 | +2.59(+3.16%) |
Jul 14, 2020 | 79.56 | 82.11 | 79.22 | 81.95 | 801,216 | +2.38(+2.99%) |
Jul 13, 2020 | 81.45 | 82.17 | 79.45 | 79.57 | 1,129,276 | -1.62(-2.00%) |
Jul 10, 2020 | 80.34 | 81.30 | 79.20 | 81.19 | 580,700 | +1.45(+1.82%) |
Jul 09, 2020 | 82.04 | 82.42 | 78.65 | 79.74 | 983,142 | -2.17(-2.65%) |
Jul 08, 2020 | 82.10 | 82.25 | 80.06 | 81.91 | 886,294 | -0.08(-0.10%) |
Jul 07, 2020 | 80.61 | 82.96 | 80.51 | 81.99 | 1,053,043 | +0.77(+0.95%) |
Jul 06, 2020 | 81.87 | 82.65 | 80.55 | 81.22 | 1,144,109 | +0.17(+0.21%) |
Jul 02, 2020 | 81.50 | 82.68 | 80.79 | 81.05 | 880,400 | +0.41(+0.51%) |