Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 115.48 | 118.72 | 115.41 | 118.25 | 585,884 | +2.16(+1.86%) |
Jun 29, 2021 | 117.81 | 118.23 | 115.86 | 116.09 | 376,654 | -0.29(-0.25%) |
Jun 28, 2021 | 117.90 | 117.90 | 114.92 | 116.38 | 562,417 | -1.60(-1.36%) |
Jun 25, 2021 | 118.79 | 119.09 | 117.77 | 117.98 | 842,743 | +0.06(+0.05%) |
Jun 24, 2021 | 116.23 | 119.06 | 115.36 | 117.93 | 479,942 | +2.47(+2.14%) |
Jun 23, 2021 | 114.80 | 116.17 | 114.01 | 115.46 | 364,579 | +0.85(+0.74%) |
Jun 22, 2021 | 114.03 | 115.23 | 112.42 | 114.61 | 490,340 | +0.58(+0.51%) |
Jun 21, 2021 | 112.37 | 115.33 | 112.29 | 114.03 | 663,332 | +3.10(+2.80%) |
Jun 18, 2021 | 110.44 | 112.61 | 110.10 | 110.93 | 805,797 | -1.63(-1.45%) |
Jun 17, 2021 | 118.57 | 118.74 | 110.41 | 112.56 | 1,112,856 | -6.18(-5.20%) |
Jun 16, 2021 | 120.14 | 120.64 | 117.70 | 118.73 | 502,304 | -2.29(-1.89%) |
Jun 15, 2021 | 121.55 | 121.55 | 119.86 | 121.02 | 403,478 | -0.10(-0.09%) |
Jun 14, 2021 | 121.91 | 122.59 | 120.32 | 121.12 | 523,780 | -1.39(-1.13%) |
Jun 11, 2021 | 122.50 | 122.72 | 120.92 | 122.51 | 399,130 | +1.09(+0.90%) |
Jun 10, 2021 | 124.04 | 124.47 | 121.38 | 121.42 | 557,267 | -1.30(-1.06%) |
Jun 09, 2021 | 123.81 | 125.00 | 122.54 | 122.72 | 395,252 | -1.26(-1.02%) |
Jun 08, 2021 | 123.19 | 124.68 | 121.54 | 123.98 | 589,400 | +0.64(+0.52%) |
Jun 07, 2021 | 125.12 | 125.23 | 123.09 | 123.34 | 538,913 | -1.36(-1.09%) |
Jun 04, 2021 | 124.66 | 125.02 | 123.49 | 124.70 | 1,088,974 | +1.88(+1.53%) |
Jun 03, 2021 | 122.50 | 123.92 | 121.27 | 122.82 | 931,136 | -0.59(-0.48%) |
Jun 02, 2021 | 125.96 | 126.08 | 122.46 | 123.41 | 642,759 | -2.42(-1.92%) |
Jun 01, 2021 | 126.18 | 127.11 | 125.05 | 125.83 | 629,092 | +1.13(+0.91%) |
May 28, 2021 | 125.58 | 125.58 | 123.64 | 124.70 | 366,286 | -0.27(-0.21%) |
May 27, 2021 | 125.71 | 126.36 | 124.45 | 124.97 | 428,391 | +1.10(+0.89%) |
May 26, 2021 | 123.94 | 125.27 | 123.07 | 123.87 | 401,619 | +0.50(+0.41%) |
May 25, 2021 | 124.75 | 125.84 | 122.97 | 123.36 | 398,819 | -1.53(-1.22%) |
May 24, 2021 | 125.80 | 125.90 | 124.29 | 124.89 | 374,564 | -0.14(-0.11%) |
May 21, 2021 | 125.48 | 127.00 | 124.23 | 125.03 | 487,213 | +0.58(+0.47%) |
May 20, 2021 | 126.19 | 126.49 | 123.93 | 124.45 | 433,026 | -1.75(-1.38%) |
May 19, 2021 | 126.18 | 126.22 | 123.55 | 126.20 | 559,872 | -0.98(-0.77%) |
May 18, 2021 | 129.91 | 130.42 | 127.18 | 127.18 | 874,293 | -2.72(-2.10%) |
May 17, 2021 | 128.42 | 130.23 | 126.69 | 129.90 | 525,443 | +1.48(+1.15%) |
May 14, 2021 | 127.36 | 129.00 | 126.58 | 128.42 | 492,617 | +1.92(+1.51%) |
May 13, 2021 | 122.02 | 127.80 | 121.67 | 126.50 | 956,171 | +4.29(+3.51%) |
May 12, 2021 | 125.78 | 126.33 | 121.93 | 122.22 | 391,498 | -3.20(-2.55%) |
May 11, 2021 | 123.47 | 126.18 | 122.08 | 125.42 | 663,028 | -0.48(-0.38%) |
May 10, 2021 | 127.50 | 129.12 | 125.77 | 125.90 | 325,178 | -0.89(-0.70%) |
May 07, 2021 | 124.59 | 127.16 | 123.35 | 126.79 | 938,515 | +1.64(+1.31%) |
May 06, 2021 | 123.06 | 125.26 | 122.59 | 125.15 | 349,064 | +2.01(+1.63%) |
May 05, 2021 | 121.73 | 123.47 | 119.79 | 123.14 | 400,974 | +2.56(+2.12%) |
May 04, 2021 | 120.52 | 122.42 | 120.25 | 120.59 | 575,607 | -0.37(-0.31%) |
May 03, 2021 | 119.68 | 122.32 | 118.84 | 120.96 | 624,424 | +3.21(+2.72%) |
Apr 30, 2021 | 120.10 | 120.75 | 117.10 | 117.75 | 624,000 | -3.78(-3.11%) |
Apr 29, 2021 | 122.61 | 122.75 | 119.94 | 121.53 | 598,707 | +0.08(+0.06%) |
Apr 28, 2021 | 120.42 | 123.04 | 118.77 | 121.46 | 877,685 | +4.69(+4.02%) |
Apr 27, 2021 | 116.77 | 118.63 | 116.04 | 116.77 | 455,272 | -0.19(-0.16%) |
Apr 26, 2021 | 118.72 | 119.39 | 116.68 | 116.95 | 395,717 | -0.88(-0.75%) |
Apr 23, 2021 | 115.72 | 118.68 | 115.52 | 117.83 | 654,117 | +2.73(+2.38%) |
Apr 22, 2021 | 116.92 | 116.92 | 114.37 | 115.10 | 436,587 | -1.06(-0.91%) |
Apr 21, 2021 | 112.62 | 116.39 | 112.38 | 116.16 | 720,972 | +3.54(+3.14%) |
Apr 20, 2021 | 114.47 | 114.64 | 111.65 | 112.62 | 546,223 | -2.76(-2.39%) |
Apr 19, 2021 | 114.10 | 115.70 | 113.15 | 115.38 | 444,682 | +0.86(+0.75%) |
Apr 16, 2021 | 118.29 | 118.29 | 114.20 | 114.52 | 439,389 | +0.18(+0.16%) |
Apr 15, 2021 | 114.63 | 114.63 | 112.74 | 114.34 | 455,268 | +0.31(+0.27%) |
Apr 14, 2021 | 113.48 | 115.11 | 113.48 | 114.03 | 389,148 | +0.52(+0.46%) |
Apr 13, 2021 | 115.16 | 115.27 | 112.46 | 113.51 | 234,280 | -1.42(-1.24%) |
Apr 12, 2021 | 114.56 | 115.19 | 113.27 | 114.93 | 318,969 | +1.32(+1.16%) |
Apr 09, 2021 | 113.37 | 113.75 | 112.39 | 113.61 | 723,121 | +0.62(+0.55%) |
Apr 08, 2021 | 112.33 | 113.36 | 110.78 | 112.99 | 770,023 | -0.38(-0.33%) |
Apr 07, 2021 | 112.89 | 113.55 | 111.48 | 113.37 | 719,209 | +1.11(+0.99%) |
Apr 06, 2021 | 113.85 | 115.45 | 112.00 | 112.26 | 1,278,726 | -2.10(-1.84%) |
Apr 05, 2021 | 115.34 | 116.24 | 113.30 | 114.36 | 365,418 | +1.24(+1.10%) |
Apr 01, 2021 | 113.16 | 113.76 | 111.69 | 113.12 | 405,045 | +0.83(+0.74%) |
Mar 31, 2021 | 114.18 | 114.42 | 110.98 | 112.29 | 737,264 | -1.13(-0.99%) |
Mar 30, 2021 | 112.89 | 114.99 | 112.70 | 113.42 | 391,893 | +0.72(+0.64%) |
Mar 29, 2021 | 113.58 | 115.22 | 112.29 | 112.70 | 433,949 | -1.05(-0.92%) |
Mar 26, 2021 | 111.51 | 114.45 | 110.72 | 113.75 | 542,737 | +3.52(+3.19%) |
Mar 25, 2021 | 107.64 | 110.59 | 105.78 | 110.23 | 316,552 | +1.83(+1.69%) |
Mar 24, 2021 | 108.78 | 110.84 | 108.33 | 108.40 | 306,334 | +0.99(+0.92%) |
Mar 23, 2021 | 111.06 | 111.77 | 106.39 | 107.41 | 661,357 | -4.71(-4.20%) |
Mar 22, 2021 | 112.94 | 113.35 | 111.37 | 112.12 | 573,244 | -1.72(-1.51%) |
Mar 19, 2021 | 113.17 | 114.36 | 110.89 | 113.84 | 898,433 | +0.68(+0.60%) |
Mar 18, 2021 | 113.36 | 116.86 | 112.79 | 113.16 | 651,896 | -0.67(-0.59%) |
Mar 17, 2021 | 110.78 | 114.01 | 110.53 | 113.83 | 573,877 | +3.60(+3.27%) |
Mar 16, 2021 | 111.50 | 111.52 | 109.74 | 110.23 | 369,630 | -1.23(-1.10%) |
Mar 15, 2021 | 110.20 | 111.60 | 108.96 | 111.46 | 484,975 | +1.74(+1.59%) |
Mar 12, 2021 | 107.53 | 109.81 | 107.31 | 109.72 | 447,631 | +2.38(+2.21%) |
Mar 11, 2021 | 108.34 | 109.69 | 106.89 | 107.34 | 427,395 | -0.55(-0.51%) |
Mar 10, 2021 | 105.69 | 107.90 | 105.29 | 107.89 | 476,170 | +2.59(+2.46%) |
Mar 09, 2021 | 106.69 | 107.72 | 105.09 | 105.30 | 488,819 | -1.21(-1.14%) |
Mar 08, 2021 | 108.27 | 110.08 | 106.46 | 106.51 | 921,892 | -1.04(-0.97%) |
Mar 05, 2021 | 102.56 | 108.19 | 101.65 | 107.55 | 1,116,331 | +6.69(+6.63%) |
Mar 04, 2021 | 102.56 | 103.77 | 99.20 | 100.86 | 604,863 | -2.14(-2.08%) |
Mar 03, 2021 | 101.40 | 106.54 | 100.88 | 103.00 | 544,383 | +1.09(+1.07%) |
Mar 02, 2021 | 104.76 | 105.89 | 101.73 | 101.91 | 542,871 | -2.80(-2.68%) |
Mar 01, 2021 | 102.22 | 105.95 | 101.44 | 104.71 | 1,159,833 | +4.40(+4.39%) |
Feb 26, 2021 | 101.92 | 103.96 | 99.92 | 100.31 | 922,632 | -2.37(-2.30%) |
Feb 25, 2021 | 105.51 | 106.71 | 100.87 | 102.67 | 2,480,528 | -4.21(-3.94%) |
Feb 24, 2021 | 110.31 | 114.27 | 105.73 | 106.89 | 5,124,851 | +3.15(+3.04%) |
Feb 23, 2021 | 97.47 | 113.32 | 96.20 | 103.73 | 6,096,292 | +6.00(+6.14%) |
Feb 22, 2021 | 93.75 | 98.75 | 93.53 | 97.74 | 1,525,863 | +3.26(+3.46%) |
Feb 19, 2021 | 92.84 | 94.94 | 92.49 | 94.47 | 599,695 | +2.68(+2.92%) |
Feb 18, 2021 | 92.86 | 93.67 | 91.77 | 91.79 | 401,702 | -2.04(-2.18%) |
Feb 17, 2021 | 95.65 | 95.65 | 93.67 | 93.84 | 658,936 | +0.12(+0.13%) |
Feb 16, 2021 | 94.54 | 95.36 | 93.64 | 93.71 | 424,162 | -0.09(-0.09%) |
Feb 12, 2021 | 93.50 | 94.25 | 92.87 | 93.80 | 343,437 | +0.31(+0.33%) |
Feb 11, 2021 | 93.01 | 93.66 | 91.28 | 93.49 | 541,580 | +0.80(+0.87%) |
Feb 10, 2021 | 93.19 | 93.82 | 92.09 | 92.68 | 451,664 | -0.02(-0.02%) |
Feb 09, 2021 | 92.27 | 93.11 | 90.59 | 92.70 | 437,468 | +0.57(+0.61%) |
Feb 08, 2021 | 91.93 | 92.80 | 90.72 | 92.14 | 648,248 | +1.18(+1.30%) |
Feb 05, 2021 | 93.88 | 94.07 | 90.51 | 90.96 | 890,963 | -2.20(-2.36%) |
Feb 04, 2021 | 90.37 | 93.18 | 89.99 | 93.15 | 977,864 | +2.97(+3.29%) |
Feb 03, 2021 | 88.38 | 90.25 | 87.18 | 90.18 | 678,877 | +1.18(+1.32%) |
Feb 02, 2021 | 88.69 | 90.84 | 88.13 | 89.00 | 770,167 | +1.01(+1.15%) |
Feb 01, 2021 | 87.79 | 88.80 | 86.86 | 87.99 | 1,149,910 | +1.61(+1.87%) |
Jan 29, 2021 | 88.67 | 89.14 | 86.18 | 86.38 | 779,951 | -3.25(-3.63%) |
Jan 28, 2021 | 85.57 | 91.24 | 85.57 | 89.64 | 1,548,564 | +4.89(+5.78%) |
Jan 27, 2021 | 85.73 | 88.83 | 83.29 | 84.74 | 1,291,222 | -2.49(-2.85%) |
Jan 26, 2021 | 88.35 | 89.54 | 86.50 | 87.23 | 666,004 | -0.80(-0.91%) |
Jan 25, 2021 | 89.58 | 90.43 | 86.78 | 88.03 | 1,160,882 | -1.55(-1.73%) |
Jan 22, 2021 | 88.10 | 90.12 | 87.74 | 89.58 | 636,493 | +0.41(+0.45%) |
Jan 21, 2021 | 90.21 | 91.01 | 89.07 | 89.17 | 574,639 | -0.96(-1.07%) |
Jan 20, 2021 | 90.42 | 91.10 | 89.04 | 90.14 | 771,916 | +0.01(+0.01%) |
Jan 19, 2021 | 89.68 | 91.44 | 89.20 | 90.13 | 599,846 | +1.46(+1.65%) |
Jan 15, 2021 | 88.73 | 89.24 | 86.42 | 88.66 | 1,261,642 | -0.91(-1.01%) |
Jan 14, 2021 | 89.37 | 90.36 | 88.76 | 89.57 | 369,501 | +1.05(+1.18%) |
Jan 13, 2021 | 89.81 | 90.99 | 88.36 | 88.52 | 580,730 | -1.95(-2.16%) |
Jan 12, 2021 | 89.14 | 91.18 | 88.29 | 90.47 | 1,037,606 | +3.04(+3.47%) |
Jan 11, 2021 | 85.63 | 87.95 | 85.48 | 87.44 | 757,289 | +0.64(+0.74%) |
Jan 08, 2021 | 87.72 | 87.72 | 85.65 | 86.80 | 578,389 | -0.37(-0.42%) |
Jan 07, 2021 | 87.47 | 87.70 | 86.28 | 87.16 | 1,085,320 | +0.66(+0.76%) |
Jan 06, 2021 | 83.00 | 87.81 | 83.00 | 86.50 | 1,417,340 | +4.79(+5.86%) |
Jan 05, 2021 | 80.03 | 82.27 | 80.03 | 81.71 | 573,964 | +1.48(+1.85%) |
Jan 04, 2021 | 81.62 | 82.52 | 79.19 | 80.23 | 423,169 | -0.94(-1.16%) |
Dec 31, 2020 | 81.18 | 81.18 | 81.18 | 570,146 | +0.39(+0.48%) | |
Dec 30, 2020 | 80.12 | 81.93 | 79.97 | 80.79 | 570,146 | +0.92(+1.16%) |
Dec 29, 2020 | 81.58 | 81.58 | 79.46 | 79.86 | 745,805 | -1.33(-1.64%) |
Dec 28, 2020 | 81.11 | 82.21 | 80.74 | 81.19 | 513,532 | +0.45(+0.56%) |
Dec 24, 2020 | 81.11 | 81.11 | 80.03 | 80.74 | 205,802 | +0.20(+0.25%) |
Dec 23, 2020 | 79.55 | 81.19 | 79.21 | 80.54 | 504,513 | +1.45(+1.84%) |
Dec 22, 2020 | 79.93 | 80.42 | 78.34 | 79.09 | 452,700 | -0.78(-0.98%) |
Dec 21, 2020 | 79.51 | 80.80 | 78.76 | 79.87 | 371,186 | -1.00(-1.24%) |
Dec 18, 2020 | 81.71 | 82.36 | 80.48 | 80.87 | 1,248,600 | -0.50(-0.61%) |
Dec 17, 2020 | 81.66 | 82.14 | 80.54 | 81.37 | 491,790 | -0.11(-0.14%) |
Dec 16, 2020 | 83.00 | 83.66 | 81.34 | 81.49 | 499,910 | -1.21(-1.46%) |
Dec 15, 2020 | 82.00 | 82.91 | 80.37 | 82.69 | 591,372 | +1.76(+2.18%) |
Dec 14, 2020 | 82.07 | 82.72 | 80.13 | 80.93 | 507,442 | -0.54(-0.66%) |
Dec 11, 2020 | 79.91 | 82.38 | 79.91 | 81.47 | 1,333,105 | +0.91(+1.12%) |
Dec 10, 2020 | 79.99 | 80.91 | 79.73 | 80.56 | 1,546,418 | -0.14(-0.18%) |
Dec 09, 2020 | 80.40 | 81.32 | 79.56 | 80.70 | 592,525 | +0.77(+0.97%) |
Dec 08, 2020 | 78.33 | 80.81 | 78.25 | 79.93 | 594,919 | +1.26(+1.61%) |
Dec 07, 2020 | 79.11 | 79.33 | 77.93 | 78.67 | 856,004 | -1.13(-1.42%) |
Dec 04, 2020 | 78.91 | 80.14 | 78.38 | 79.80 | 686,857 | +2.88(+3.74%) |
Dec 03, 2020 | 76.39 | 77.43 | 75.92 | 76.92 | 544,863 | +0.75(+0.99%) |
Dec 02, 2020 | 77.47 | 78.13 | 75.85 | 76.17 | 1,268,515 | -1.63(-2.10%) |
Dec 01, 2020 | 77.75 | 78.37 | 76.63 | 77.80 | 933,221 | +1.88(+2.47%) |
Nov 30, 2020 | 78.48 | 78.88 | 75.86 | 75.92 | 816,855 | -2.84(-3.60%) |
Nov 27, 2020 | 79.28 | 79.88 | 78.07 | 78.76 | 252,667 | -0.77(-0.97%) |
Nov 25, 2020 | 81.42 | 81.42 | 79.21 | 79.53 | 626,738 | -2.44(-2.98%) |
Nov 24, 2020 | 80.82 | 82.28 | 80.19 | 81.98 | 750,644 | +2.15(+2.69%) |
Nov 23, 2020 | 76.87 | 80.73 | 76.54 | 79.83 | 1,343,356 | +3.86(+5.08%) |
Nov 20, 2020 | 75.11 | 76.58 | 75.11 | 75.97 | 801,793 | +0.34(+0.45%) |
Nov 19, 2020 | 74.12 | 75.84 | 73.35 | 75.63 | 734,774 | +0.91(+1.21%) |
Nov 18, 2020 | 72.58 | 76.48 | 72.58 | 74.72 | 824,009 | +2.43(+3.37%) |
Nov 17, 2020 | 72.99 | 73.44 | 71.50 | 72.29 | 608,707 | -2.02(-2.72%) |
Nov 16, 2020 | 73.37 | 74.44 | 71.54 | 74.31 | 726,035 | +3.07(+4.32%) |
Nov 13, 2020 | 70.23 | 71.82 | 69.47 | 71.24 | 580,298 | +1.74(+2.50%) |
Nov 12, 2020 | 68.54 | 69.92 | 67.68 | 69.50 | 774,871 | +0.50(+0.72%) |
Nov 11, 2020 | 70.70 | 71.35 | 68.10 | 69.00 | 575,995 | -1.12(-1.59%) |
Nov 10, 2020 | 70.37 | 71.21 | 69.65 | 70.12 | 610,548 | +0.64(+0.92%) |
Nov 09, 2020 | 68.31 | 71.11 | 67.14 | 69.48 | 770,640 | +5.11(+7.93%) |
Nov 06, 2020 | 66.12 | 66.12 | 63.75 | 64.37 | 434,217 | -1.32(-2.02%) |
Nov 05, 2020 | 65.55 | 67.40 | 65.47 | 65.70 | 565,571 | +0.57(+0.88%) |
Nov 04, 2020 | 67.33 | 67.77 | 64.10 | 65.12 | 833,743 | -3.51(-5.12%) |
Nov 03, 2020 | 67.10 | 69.09 | 66.90 | 68.64 | 825,890 | +2.53(+3.82%) |
Nov 02, 2020 | 64.17 | 66.68 | 63.42 | 66.11 | 924,130 | +2.86(+4.53%) |
Oct 30, 2020 | 64.64 | 65.53 | 62.66 | 63.25 | 644,775 | -1.82(-2.80%) |
Oct 29, 2020 | 66.52 | 67.80 | 63.58 | 65.07 | 1,033,169 | -1.77(-2.65%) |
Oct 28, 2020 | 67.42 | 68.21 | 66.59 | 66.84 | 464,218 | -2.13(-3.09%) |
Oct 27, 2020 | 71.41 | 71.58 | 68.88 | 68.97 | 750,447 | -2.46(-3.44%) |
Oct 26, 2020 | 72.36 | 72.56 | 69.94 | 71.43 | 369,872 | -2.20(-2.98%) |
Oct 23, 2020 | 74.27 | 74.96 | 73.28 | 73.63 | 301,513 | +0.30(+0.41%) |
Oct 22, 2020 | 73.24 | 74.32 | 72.41 | 73.33 | 354,906 | +0.09(+0.13%) |
Oct 21, 2020 | 74.39 | 75.11 | 73.20 | 73.24 | 476,493 | -1.92(-2.56%) |
Oct 20, 2020 | 76.14 | 76.39 | 75.04 | 75.16 | 446,858 | -0.61(-0.81%) |
Oct 19, 2020 | 77.39 | 78.01 | 74.95 | 75.77 | 426,710 | +0.61(+0.81%) |
Oct 16, 2020 | 74.69 | 76.18 | 74.39 | 75.16 | 376,917 | +0.54(+0.73%) |
Oct 15, 2020 | 72.70 | 75.02 | 72.55 | 74.62 | 227,822 | +0.97(+1.31%) |
Oct 14, 2020 | 73.85 | 75.10 | 73.57 | 73.65 | 191,522 | -0.19(-0.25%) |
Oct 13, 2020 | 73.86 | 74.71 | 73.17 | 73.84 | 363,285 | -0.87(-1.17%) |
Oct 12, 2020 | 74.34 | 75.09 | 73.71 | 74.71 | 215,892 | +1.13(+1.53%) |
Oct 09, 2020 | 74.59 | 74.94 | 73.41 | 73.58 | 245,704 | -0.23(-0.32%) |
Oct 08, 2020 | 73.84 | 73.85 | 72.34 | 73.82 | 291,884 | +0.42(+0.58%) |
Oct 07, 2020 | 72.69 | 74.05 | 72.45 | 73.40 | 333,404 | +1.89(+2.64%) |
Oct 06, 2020 | 72.97 | 73.68 | 71.28 | 71.51 | 494,276 | -0.88(-1.22%) |
Oct 05, 2020 | 70.80 | 72.86 | 70.59 | 72.39 | 372,576 | +2.50(+3.57%) |
Oct 02, 2020 | 67.28 | 71.24 | 67.28 | 69.89 | 479,907 | +1.12(+1.62%) |
Oct 01, 2020 | 69.40 | 69.63 | 68.00 | 68.78 | 454,366 | -0.23(-0.34%) |
Sep 30, 2020 | 68.96 | 70.15 | 68.28 | 69.01 | 435,662 | +0.67(+0.98%) |
Sep 29, 2020 | 68.87 | 69.24 | 67.94 | 68.34 | 252,236 | -0.36(-0.52%) |
Sep 28, 2020 | 68.49 | 70.10 | 68.40 | 68.70 | 311,802 | +1.35(+2.01%) |
Sep 25, 2020 | 66.44 | 67.97 | 66.30 | 67.35 | 275,419 | +0.38(+0.56%) |
Sep 24, 2020 | 66.38 | 68.29 | 65.69 | 66.97 | 364,657 | +0.45(+0.68%) |
Sep 23, 2020 | 68.43 | 69.35 | 66.46 | 66.52 | 360,366 | -1.65(-2.42%) |
Sep 22, 2020 | 68.36 | 69.39 | 67.26 | 68.18 | 321,947 | -0.21(-0.30%) |
Sep 21, 2020 | 71.46 | 71.79 | 67.40 | 68.38 | 563,217 | -4.48(-6.15%) |
Sep 18, 2020 | 74.43 | 75.43 | 72.55 | 72.86 | 869,605 | -1.42(-1.91%) |
Sep 17, 2020 | 72.77 | 74.80 | 72.17 | 74.28 | 542,965 | +0.74(+1.01%) |
Sep 16, 2020 | 72.84 | 74.21 | 72.11 | 73.54 | 558,915 | +1.04(+1.44%) |
Sep 15, 2020 | 72.91 | 73.62 | 71.36 | 72.49 | 448,112 | -0.18(-0.25%) |
Sep 14, 2020 | 72.76 | 73.30 | 72.24 | 72.67 | 426,282 | +0.38(+0.53%) |
Sep 11, 2020 | 70.87 | 72.73 | 70.75 | 72.29 | 366,800 | +1.54(+2.18%) |
Sep 10, 2020 | 72.84 | 72.96 | 70.72 | 70.75 | 424,942 | -1.11(-1.54%) |
Sep 09, 2020 | 71.64 | 72.68 | 71.24 | 71.86 | 390,327 | +0.69(+0.96%) |
Sep 08, 2020 | 73.20 | 73.43 | 71.08 | 71.17 | 498,881 | -2.53(-3.43%) |
Sep 04, 2020 | 74.20 | 74.64 | 72.30 | 73.70 | 394,917 | +0.71(+0.98%) |
Sep 03, 2020 | 74.60 | 74.78 | 72.40 | 72.98 | 382,074 | -1.23(-1.66%) |
Sep 02, 2020 | 74.33 | 74.49 | 73.32 | 74.21 | 227,727 | +0.25(+0.34%) |
Sep 01, 2020 | 72.19 | 74.03 | 71.47 | 73.96 | 285,117 | +1.65(+2.29%) |
Aug 31, 2020 | 73.70 | 73.73 | 72.25 | 72.31 | 296,176 | -1.65(-2.23%) |
Aug 28, 2020 | 73.86 | 74.37 | 73.45 | 73.96 | 252,627 | +0.47(+0.64%) |
Aug 27, 2020 | 73.19 | 74.04 | 72.77 | 73.49 | 217,469 | +0.54(+0.73%) |
Aug 26, 2020 | 73.09 | 73.45 | 72.32 | 72.95 | 221,869 | +0.10(+0.14%) |
Aug 25, 2020 | 74.50 | 74.50 | 72.33 | 72.85 | 272,482 | -1.17(-1.59%) |
Aug 24, 2020 | 73.23 | 74.67 | 73.11 | 74.03 | 232,642 | +1.15(+1.57%) |
Aug 21, 2020 | 72.81 | 73.63 | 72.77 | 72.88 | 385,970 | +0.11(+0.15%) |
Aug 20, 2020 | 73.01 | 73.01 | 72.15 | 72.77 | 478,988 | -1.24(-1.67%) |
Aug 19, 2020 | 74.05 | 75.11 | 73.76 | 74.01 | 266,474 | -0.17(-0.23%) |
Aug 18, 2020 | 75.15 | 75.30 | 74.09 | 74.18 | 350,343 | -0.98(-1.30%) |
Aug 17, 2020 | 76.18 | 76.18 | 75.10 | 75.15 | 416,258 | -0.71(-0.94%) |
Aug 14, 2020 | 75.46 | 76.59 | 75.34 | 75.87 | 445,932 | -0.22(-0.28%) |
Aug 13, 2020 | 76.88 | 77.54 | 75.02 | 76.08 | 338,601 | -1.83(-2.35%) |
Aug 12, 2020 | 78.90 | 79.31 | 77.32 | 77.92 | 407,737 | -0.32(-0.41%) |
Aug 11, 2020 | 78.06 | 79.67 | 78.04 | 78.23 | 382,881 | +0.70(+0.90%) |
Aug 10, 2020 | 76.10 | 78.05 | 76.10 | 77.53 | 305,515 | +1.89(+2.50%) |
Aug 07, 2020 | 75.21 | 75.65 | 74.20 | 75.64 | 317,488 | +0.82(+1.10%) |
Aug 06, 2020 | 75.29 | 75.51 | 74.43 | 74.82 | 394,357 | -0.28(-0.37%) |
Aug 05, 2020 | 74.42 | 75.37 | 73.97 | 75.10 | 337,709 | +1.55(+2.11%) |
Aug 04, 2020 | 74.57 | 75.15 | 73.20 | 73.55 | 359,283 | -1.13(-1.52%) |
Aug 03, 2020 | 73.92 | 75.51 | 73.13 | 74.68 | 527,022 | +1.04(+1.41%) |
Jul 31, 2020 | 74.57 | 74.67 | 72.46 | 73.64 | 524,764 | -1.46(-1.94%) |
Jul 30, 2020 | 75.20 | 76.61 | 73.08 | 75.10 | 592,323 | -0.20(-0.26%) |
Jul 29, 2020 | 74.83 | 75.89 | 74.00 | 75.30 | 366,166 | +1.04(+1.40%) |
Jul 28, 2020 | 74.66 | 75.31 | 74.00 | 74.26 | 385,400 | -1.15(-1.53%) |
Jul 27, 2020 | 73.68 | 75.52 | 73.09 | 75.41 | 436,755 | +1.83(+2.49%) |
Jul 24, 2020 | 74.46 | 74.46 | 73.25 | 73.57 | 159,278 | -0.71(-0.96%) |
Jul 23, 2020 | 73.74 | 74.73 | 73.28 | 74.29 | 399,109 | +0.21(+0.28%) |
Jul 22, 2020 | 72.46 | 74.14 | 72.41 | 74.08 | 398,497 | +1.24(+1.71%) |
Jul 21, 2020 | 71.25 | 73.71 | 71.25 | 72.84 | 334,232 | +2.08(+2.93%) |
Jul 20, 2020 | 71.76 | 72.40 | 70.47 | 70.76 | 392,941 | -1.43(-1.98%) |
Jul 17, 2020 | 72.47 | 72.91 | 71.91 | 72.19 | 281,035 | -0.22(-0.30%) |
Jul 16, 2020 | 72.59 | 73.62 | 71.76 | 72.41 | 311,379 | -0.37(-0.51%) |
Jul 15, 2020 | 71.77 | 73.38 | 71.52 | 72.78 | 517,058 | +2.37(+3.36%) |
Jul 14, 2020 | 68.61 | 70.61 | 67.84 | 70.41 | 550,162 | +1.90(+2.77%) |
Jul 13, 2020 | 68.35 | 70.03 | 67.59 | 68.51 | 560,832 | +1.12(+1.67%) |
Jul 10, 2020 | 65.90 | 67.52 | 65.84 | 67.39 | 415,941 | +1.69(+2.58%) |
Jul 09, 2020 | 66.29 | 66.29 | 64.79 | 65.70 | 794,211 | -0.72(-1.08%) |
Jul 08, 2020 | 65.85 | 66.65 | 65.29 | 66.42 | 500,808 | +0.80(+1.21%) |
Jul 07, 2020 | 66.42 | 66.69 | 65.11 | 65.62 | 373,992 | -1.51(-2.24%) |
Jul 06, 2020 | 68.40 | 68.93 | 66.53 | 67.13 | 498,454 | -0.03(-0.04%) |
Jul 02, 2020 | 67.53 | 68.69 | 66.87 | 67.16 | 405,572 | +1.46(+2.22%) |