Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 1525 | 1548 | 1500 | 1544 | 41,329 | +37.74(+2.50%) |
Jun 29, 2021 | 1511 | 1528 | 1495 | 1507 | 25,240 | +7.44(+0.50%) |
Jun 28, 2021 | 1506 | 1515 | 1478 | 1499 | 25,447 | -22.35(-1.47%) |
Jun 25, 2021 | 1534 | 1550 | 1510 | 1522 | 407,333 | -3.50(-0.23%) |
Jun 24, 2021 | 1560 | 1590 | 1511 | 1525 | 70,725 | -27.19(-1.75%) |
Jun 23, 2021 | 1538 | 1568 | 1532 | 1552 | 44,602 | +17.26(+1.12%) |
Jun 22, 2021 | 1540 | 1558 | 1529 | 1535 | 51,161 | -3.33(-0.22%) |
Jun 21, 2021 | 1467 | 1545 | 1467 | 1538 | 53,198 | +73.89(+5.05%) |
Jun 18, 2021 | 1448 | 1483 | 1431 | 1465 | 113,688 | +6.80(+0.47%) |
Jun 17, 2021 | 1514 | 1530 | 1422 | 1458 | 70,641 | -52.26(-3.46%) |
Jun 16, 2021 | 1487 | 1523 | 1480 | 1510 | 60,030 | +23.66(+1.59%) |
Jun 15, 2021 | 1452 | 1506 | 1452 | 1486 | 57,400 | +40.06(+2.77%) |
Jun 14, 2021 | 1479 | 1500 | 1442 | 1446 | 50,514 | -30.89(-2.09%) |
Jun 11, 2021 | 1453 | 1482 | 1452 | 1477 | 45,003 | +36.70(+2.55%) |
Jun 10, 2021 | 1467 | 1481 | 1438 | 1440 | 40,895 | -28.98(-1.97%) |
Jun 09, 2021 | 1474 | 1485 | 1457 | 1469 | 34,065 | -10.45(-0.71%) |
Jun 08, 2021 | 1454 | 1491 | 1447 | 1480 | 81,148 | +24.94(+1.71%) |
Jun 07, 2021 | 1435 | 1462 | 1435 | 1455 | 58,918 | +22.60(+1.58%) |
Jun 04, 2021 | 1431 | 1439 | 1416 | 1432 | 50,755 | +15.74(+1.11%) |
Jun 03, 2021 | 1417 | 1446 | 1417 | 1417 | 36,354 | -19.87(-1.38%) |
Jun 02, 2021 | 1435 | 1462 | 1425 | 1436 | 53,455 | -8.11(-0.56%) |
Jun 01, 2021 | 1424 | 1452 | 1416 | 1445 | 73,695 | +44.25(+3.16%) |
May 28, 2021 | 1420 | 1448 | 1396 | 1400 | 58,242 | -12.12(-0.86%) |
May 27, 2021 | 1403 | 1428 | 1388 | 1412 | 103,525 | -2.70(-0.19%) |
May 26, 2021 | 1445 | 1452 | 1407 | 1415 | 80,173 | -16.98(-1.19%) |
May 25, 2021 | 1467 | 1467 | 1427 | 1432 | 58,740 | -19.58(-1.35%) |
May 24, 2021 | 1484 | 1494 | 1440 | 1452 | 75,200 | -32.34(-2.18%) |
May 21, 2021 | 1520 | 1538 | 1482 | 1484 | 60,896 | -9.64(-0.65%) |
May 20, 2021 | 1482 | 1526 | 1472 | 1494 | 38,088 | +34.01(+2.33%) |
May 19, 2021 | 1485 | 1485 | 1433 | 1460 | 66,502 | -55.02(-3.63%) |
May 18, 2021 | 1589 | 1589 | 1501 | 1515 | 57,558 | -75.36(-4.74%) |
May 17, 2021 | 1610 | 1614 | 1580 | 1590 | 49,035 | -36.78(-2.26%) |
May 14, 2021 | 1615 | 1652 | 1614 | 1627 | 25,468 | +29.80(+1.87%) |
May 13, 2021 | 1613 | 1675 | 1551 | 1597 | 29,544 | -30.44(-1.87%) |
May 12, 2021 | 1655 | 1705 | 1615 | 1627 | 34,811 | -37.73(-2.27%) |
May 11, 2021 | 1639 | 1693 | 1633 | 1665 | 33,359 | -21.77(-1.29%) |
May 10, 2021 | 1686 | 1710 | 1654 | 1687 | 28,138 | -2.58(-0.15%) |
May 07, 2021 | 1565 | 1690 | 1536 | 1690 | 67,477 | +140.09(+9.04%) |
May 06, 2021 | 1629 | 1639 | 1546 | 1549 | 61,168 | -90.57(-5.52%) |
May 05, 2021 | 1628 | 1651 | 1579 | 1640 | 45,004 | +61.59(+3.90%) |
May 04, 2021 | 1550 | 1585 | 1518 | 1578 | 34,340 | +28.16(+1.82%) |
May 03, 2021 | 1518 | 1560 | 1486 | 1550 | 43,724 | +66.09(+4.45%) |
Apr 30, 2021 | 1511 | 1561 | 1484 | 1484 | 64,025 | -33.59(-2.21%) |
Apr 29, 2021 | 1592 | 1614 | 1518 | 1518 | 97,816 | -80.26(-5.02%) |
Apr 28, 2021 | 1556 | 1606 | 1547 | 1598 | 86,628 | +51.83(+3.35%) |
Apr 27, 2021 | 1532 | 1561 | 1511 | 1546 | 57,876 | +27.45(+1.81%) |
Apr 26, 2021 | 1433 | 1529 | 1429 | 1519 | 42,886 | +99.59(+7.02%) |
Apr 23, 2021 | 1433 | 1473 | 1419 | 1419 | 35,489 | +5.47(+0.39%) |
Apr 22, 2021 | 1407 | 1453 | 1405 | 1414 | 33,185 | +9.98(+0.71%) |
Apr 21, 2021 | 1397 | 1436 | 1385 | 1404 | 65,668 | -10.61(-0.75%) |
Apr 20, 2021 | 1473 | 1481 | 1395 | 1414 | 44,166 | -75.50(-5.07%) |
Apr 19, 2021 | 1502 | 1532 | 1475 | 1490 | 39,356 | -32.76(-2.15%) |
Apr 16, 2021 | 1518 | 1526 | 1489 | 1523 | 18,678 | +5.61(+0.37%) |
Apr 15, 2021 | 1568 | 1568 | 1500 | 1517 | 32,028 | -37.41(-2.41%) |
Apr 14, 2021 | 1487 | 1576 | 1487 | 1554 | 34,283 | +69.73(+4.70%) |
Apr 13, 2021 | 1548 | 1559 | 1479 | 1485 | 57,093 | -55.64(-3.61%) |
Apr 12, 2021 | 1546 | 1583 | 1526 | 1540 | 53,366 | +0.18(+0.01%) |
Apr 09, 2021 | 1533 | 1560 | 1518 | 1540 | 46,696 | -11.66(-0.75%) |
Apr 08, 2021 | 1543 | 1578 | 1519 | 1552 | 40,908 | -2.20(-0.14%) |
Apr 07, 2021 | 1544 | 1576 | 1540 | 1554 | 46,333 | +16.46(+1.07%) |
Apr 06, 2021 | 1530 | 1593 | 1530 | 1538 | 51,125 | +7.23(+0.47%) |
Apr 05, 2021 | 1550 | 1550 | 1503 | 1530 | 55,953 | -11.57(-0.75%) |
Apr 01, 2021 | 1523 | 1574 | 1476 | 1542 | 61,327 | +10.18(+0.66%) |
Mar 31, 2021 | 1497 | 1556 | 1497 | 1532 | 66,263 | +43.78(+2.94%) |
Mar 30, 2021 | 1445 | 1513 | 1423 | 1488 | 51,228 | +65.20(+4.58%) |
Mar 29, 2021 | 1508 | 1532 | 1423 | 1423 | 52,644 | -97.96(-6.44%) |
Mar 26, 2021 | 1479 | 1527 | 1450 | 1521 | 51,780 | +44.32(+3.00%) |
Mar 25, 2021 | 1400 | 1484 | 1375 | 1476 | 48,106 | +43.95(+3.07%) |
Mar 24, 2021 | 1391 | 1467 | 1389 | 1432 | 59,124 | +57.91(+4.21%) |
Mar 23, 2021 | 1470 | 1491 | 1330 | 1374 | 204,890 | -151.50(-9.93%) |
Mar 22, 2021 | 1590 | 1623 | 1507 | 1526 | 177,467 | -88.59(-5.49%) |
Mar 19, 2021 | 1476 | 1638 | 1419 | 1615 | 632,783 | +129.23(+8.70%) |
Mar 18, 2021 | 1642 | 1642 | 1456 | 1485 | 198,276 | -156.54(-9.53%) |
Mar 17, 2021 | 1523 | 1648 | 1507 | 1642 | 221,675 | +144.61(+9.66%) |
Mar 16, 2021 | 1486 | 1592 | 1428 | 1497 | 138,442 | -4.04(-0.27%) |
Mar 15, 2021 | 1388 | 1536 | 1388 | 1501 | 174,038 | +116.52(+8.41%) |
Mar 12, 2021 | 1377 | 1444 | 1366 | 1385 | 91,109 | +21.25(+1.56%) |
Mar 11, 2021 | 1320 | 1382 | 1319 | 1364 | 84,572 | +53.57(+4.09%) |
Mar 10, 2021 | 1239 | 1332 | 1230 | 1310 | 88,976 | +74.33(+6.02%) |
Mar 09, 2021 | 1203 | 1269 | 1194 | 1236 | 88,936 | +23.35(+1.93%) |
Mar 08, 2021 | 1156 | 1226 | 1145 | 1212 | 83,159 | +55.90(+4.83%) |
Mar 05, 2021 | 1147 | 1174 | 1130 | 1156 | 56,554 | +26.72(+2.37%) |
Mar 04, 2021 | 1131 | 1163 | 1104 | 1130 | 64,187 | +17.13(+1.54%) |
Mar 03, 2021 | 1059 | 1139 | 1059 | 1113 | 36,234 | +56.61(+5.36%) |
Mar 02, 2021 | 1066 | 1086 | 1053 | 1056 | 24,230 | -9.09(-0.85%) |
Mar 01, 2021 | 1078 | 1082 | 1036 | 1065 | 20,483 | +3.59(+0.34%) |
Feb 26, 2021 | 1068 | 1084 | 997.73 | 1061 | 30,163 | -7.53(-0.70%) |
Feb 25, 2021 | 1121 | 1144 | 1065 | 1069 | 39,198 | -30.43(-2.77%) |
Feb 24, 2021 | 1079 | 1121 | 1071 | 1099 | 26,479 | +28.31(+2.64%) |
Feb 23, 2021 | 1014 | 1077 | 1004 | 1071 | 30,796 | +13.53(+1.28%) |
Feb 22, 2021 | 1054 | 1100 | 1048 | 1058 | 41,373 | -8.65(-0.81%) |
Feb 19, 2021 | 1078 | 1082 | 1057 | 1066 | 37,340 | -0.80(-0.07%) |
Feb 18, 2021 | 1089 | 1098 | 1013 | 1067 | 58,315 | -31.72(-2.89%) |
Feb 17, 2021 | 1120 | 1128 | 1095 | 1099 | 53,771 | -20.58(-1.84%) |
Feb 16, 2021 | 1082 | 1142 | 1077 | 1119 | 69,383 | +42.74(+3.97%) |
Feb 12, 2021 | 1034 | 1077 | 1020 | 1077 | 40,668 | +43.07(+4.17%) |
Feb 11, 2021 | 1019 | 1041 | 1018 | 1034 | 43,894 | +8.69(+0.85%) |
Feb 10, 2021 | 980.65 | 1025 | 980.65 | 1025 | 62,682 | +52.17(+5.36%) |
Feb 09, 2021 | 968.15 | 985.40 | 956.19 | 972.65 | 64,191 | -8.00(-0.82%) |
Feb 08, 2021 | 950.82 | 980.65 | 948.02 | 980.65 | 49,841 | +25.97(+2.72%) |
Feb 05, 2021 | 948.92 | 954.69 | 929.17 | 954.68 | 49,613 | +30.28(+3.28%) |
Feb 04, 2021 | 871.24 | 936.42 | 866.83 | 924.40 | 78,159 | +53.73(+6.17%) |
Feb 03, 2021 | 823.32 | 874.89 | 823.32 | 870.66 | 62,359 | +45.82(+5.56%) |
Feb 02, 2021 | 815.29 | 830.77 | 814.19 | 824.84 | 21,177 | +23.02(+2.87%) |
Feb 01, 2021 | 803.75 | 816.91 | 792.01 | 801.83 | 24,555 | +1.69(+0.21%) |
Jan 29, 2021 | 797.98 | 816.24 | 772.02 | 800.13 | 46,909 | -2.65(-0.33%) |
Jan 28, 2021 | 766.49 | 807.55 | 766.25 | 802.79 | 40,710 | +27.78(+3.59%) |
Jan 27, 2021 | 796.12 | 798.08 | 754.72 | 775.00 | 26,610 | -25.79(-3.22%) |
Jan 26, 2021 | 796.06 | 816.94 | 787.56 | 800.80 | 28,832 | +8.60(+1.08%) |
Jan 25, 2021 | 787.40 | 800.17 | 770.15 | 792.20 | 11,183 | +1.62(+0.21%) |
Jan 22, 2021 | 770.88 | 807.60 | 767.87 | 790.58 | 21,634 | +10.95(+1.40%) |
Jan 21, 2021 | 816.44 | 816.44 | 771.51 | 779.63 | 23,849 | -32.14(-3.96%) |
Jan 20, 2021 | 825.68 | 825.68 | 800.88 | 811.77 | 17,512 | -4.34(-0.53%) |
Jan 19, 2021 | 808.56 | 817.21 | 792.17 | 816.10 | 12,491 | +7.56(+0.93%) |
Jan 15, 2021 | 818.05 | 818.05 | 782.37 | 808.55 | 14,353 | -12.48(-1.52%) |
Jan 14, 2021 | 804.85 | 826.73 | 801.36 | 821.03 | 21,284 | +19.01(+2.37%) |
Jan 13, 2021 | 853.54 | 860.47 | 802.02 | 802.02 | 34,571 | -44.89(-5.30%) |
Jan 12, 2021 | 841.24 | 849.36 | 823.89 | 846.91 | 41,123 | +10.95(+1.31%) |
Jan 11, 2021 | 765.49 | 835.96 | 765.49 | 835.96 | 25,203 | +65.86(+8.55%) |
Jan 08, 2021 | 741.46 | 775.69 | 727.66 | 770.10 | 43,165 | +21.46(+2.87%) |
Jan 07, 2021 | 764.33 | 776.82 | 736.96 | 748.64 | 30,366 | -13.79(-1.81%) |
Jan 06, 2021 | 759.70 | 776.84 | 756.18 | 762.43 | 21,455 | -1.90(-0.25%) |
Jan 05, 2021 | 731.64 | 802.64 | 731.64 | 764.33 | 64,781 | +36.96(+5.08%) |
Jan 04, 2021 | 695.58 | 738.70 | 683.09 | 727.37 | 31,833 | +28.42(+4.07%) |
Dec 31, 2020 | 698.95 | 698.95 | 698.95 | 19,451 | +3.37(+0.49%) | |
Dec 30, 2020 | 654.73 | 695.58 | 654.73 | 695.58 | 19,451 | +35.99(+5.46%) |
Dec 29, 2020 | 668.67 | 674.30 | 654.73 | 659.59 | 11,220 | -7.63(-1.14%) |
Dec 28, 2020 | 665.30 | 673.78 | 657.64 | 667.23 | 10,116 | +1.92(+0.29%) |
Dec 24, 2020 | 665.48 | 680.39 | 658.39 | 665.30 | 7,592 | -6.73(-1.00%) |
Dec 23, 2020 | 673.96 | 680.69 | 663.77 | 672.03 | 19,735 | -0.96(-0.14%) |
Dec 22, 2020 | 698.95 | 701.84 | 655.53 | 673.00 | 35,975 | -23.56(-3.38%) |
Dec 21, 2020 | 696.84 | 721.07 | 687.75 | 696.55 | 43,188 | -15.50(-2.18%) |
Dec 18, 2020 | 700.46 | 715.50 | 697.03 | 712.05 | 20,802 | +16.43(+2.36%) |
Dec 17, 2020 | 697.03 | 701.84 | 692.55 | 695.62 | 24,510 | +3.49(+0.50%) |
Dec 16, 2020 | 673.00 | 692.13 | 661.00 | 692.13 | 32,672 | +19.13(+2.84%) |
Dec 15, 2020 | 657.61 | 674.92 | 657.61 | 673.00 | 34,949 | +15.38(+2.34%) |
Dec 14, 2020 | 667.23 | 667.23 | 649.92 | 657.61 | 9,605 | -7.69(-1.16%) |
Dec 11, 2020 | 665.78 | 667.55 | 658.09 | 665.30 | 9,673 | -0.98(-0.15%) |
Dec 10, 2020 | 649.15 | 671.07 | 649.15 | 666.28 | 17,907 | +9.75(+1.48%) |
Dec 09, 2020 | 651.85 | 661.37 | 639.33 | 656.54 | 18,656 | +10.46(+1.62%) |
Dec 08, 2020 | 642.42 | 652.53 | 639.01 | 646.08 | 16,276 | +2.51(+0.39%) |
Dec 07, 2020 | 636.46 | 646.45 | 633.17 | 643.57 | 8,944 | -0.55(-0.09%) |
Dec 04, 2020 | 617.23 | 646.12 | 617.23 | 644.12 | 18,514 | +28.30(+4.60%) |
Dec 03, 2020 | 600.73 | 615.87 | 594.51 | 615.81 | 10,424 | +19.54(+3.28%) |
Dec 02, 2020 | 586.31 | 598.97 | 586.31 | 596.27 | 11,189 | +5.95(+1.01%) |
Dec 01, 2020 | 588.00 | 601.82 | 578.50 | 590.32 | 18,290 | +3.93(+0.67%) |
Nov 30, 2020 | 574.63 | 594.17 | 562.43 | 586.39 | 19,008 | +20.11(+3.55%) |
Nov 27, 2020 | 592.70 | 596.36 | 562.43 | 566.28 | 19,450 | -26.89(-4.53%) |
Nov 25, 2020 | 609.70 | 609.70 | 593.17 | 593.17 | 17,890 | -13.97(-2.30%) |
Nov 24, 2020 | 584.06 | 628.73 | 582.38 | 607.14 | 40,216 | +26.35(+4.54%) |
Nov 23, 2020 | 561.50 | 580.79 | 561.50 | 580.79 | 33,318 | +25.79(+4.65%) |
Nov 20, 2020 | 554.64 | 559.24 | 552.81 | 554.99 | 10,609 | +2.18(+0.39%) |
Nov 19, 2020 | 552.71 | 559.55 | 546.09 | 552.81 | 17,066 | -4.24(-0.76%) |
Nov 18, 2020 | 564.35 | 564.35 | 552.32 | 557.05 | 18,209 | -5.26(-0.94%) |
Nov 17, 2020 | 555.70 | 562.31 | 543.01 | 562.31 | 12,126 | +4.69(+0.84%) |
Nov 16, 2020 | 536.20 | 557.62 | 536.20 | 557.62 | 18,999 | +28.98(+5.48%) |
Nov 13, 2020 | 519.17 | 528.64 | 519.17 | 528.64 | 8,425 | +12.14(+2.35%) |
Nov 12, 2020 | 518.60 | 526.86 | 509.55 | 516.50 | 13,753 | -2.91(-0.56%) |
Nov 11, 2020 | 538.75 | 542.72 | 519.41 | 519.41 | 24,586 | -15.16(-2.84%) |
Nov 10, 2020 | 553.18 | 557.62 | 530.23 | 534.57 | 24,812 | -18.23(-3.30%) |
Nov 09, 2020 | 531.19 | 572.05 | 510.93 | 552.80 | 91,470 | +74.41(+15.56%) |
Nov 06, 2020 | 485.52 | 488.40 | 478.38 | 478.38 | 13,001 | -8.89(-1.83%) |
Nov 05, 2020 | 458.34 | 491.10 | 451.92 | 487.28 | 34,152 | +31.07(+6.81%) |
Nov 04, 2020 | 461.06 | 462.65 | 454.00 | 456.20 | 10,042 | -9.11(-1.96%) |
Nov 03, 2020 | 456.82 | 478.80 | 452.83 | 465.32 | 39,648 | +17.83(+3.99%) |
Nov 02, 2020 | 439.56 | 461.48 | 439.56 | 447.49 | 23,690 | +14.45(+3.34%) |
Oct 30, 2020 | 441.20 | 447.06 | 433.03 | 433.03 | 15,081 | -13.66(-3.06%) |
Oct 29, 2020 | 430.61 | 448.71 | 422.11 | 446.70 | 16,947 | +14.55(+3.37%) |
Oct 28, 2020 | 440.34 | 440.34 | 423.03 | 432.15 | 33,944 | -13.18(-2.96%) |
Oct 27, 2020 | 456.87 | 456.96 | 445.33 | 445.33 | 11,875 | -9.40(-2.07%) |
Oct 26, 2020 | 458.40 | 458.40 | 445.14 | 454.73 | 17,356 | -4.81(-1.05%) |
Oct 23, 2020 | 460.04 | 467.75 | 456.45 | 459.54 | 8,945 | -1.14(-0.25%) |
Oct 22, 2020 | 446.15 | 462.46 | 440.01 | 460.69 | 13,117 | +15.50(+3.48%) |
Oct 21, 2020 | 453.79 | 455.79 | 444.18 | 445.19 | 12,103 | -6.66(-1.47%) |
Oct 20, 2020 | 453.79 | 461.48 | 447.06 | 451.85 | 15,636 | -1.94(-0.43%) |
Oct 19, 2020 | 454.74 | 462.06 | 450.99 | 453.79 | 15,888 | +2.48(+0.55%) |
Oct 16, 2020 | 466.29 | 466.29 | 451.31 | 451.31 | 14,769 | -11.54(-2.49%) |
Oct 15, 2020 | 443.47 | 466.47 | 440.50 | 462.85 | 16,210 | +15.78(+3.53%) |
Oct 14, 2020 | 448.24 | 462.69 | 444.78 | 447.07 | 14,920 | +5.15(+1.17%) |
Oct 13, 2020 | 451.76 | 453.99 | 440.09 | 441.92 | 8,930 | -11.86(-2.61%) |
Oct 12, 2020 | 449.95 | 456.95 | 444.18 | 453.78 | 14,800 | +5.18(+1.16%) |
Oct 09, 2020 | 466.03 | 466.29 | 444.99 | 448.60 | 21,218 | -17.43(-3.74%) |
Oct 08, 2020 | 460.09 | 466.03 | 452.11 | 466.03 | 15,543 | +11.30(+2.48%) |
Oct 07, 2020 | 441.25 | 459.19 | 441.01 | 454.73 | 16,217 | +12.27(+2.77%) |
Oct 06, 2020 | 444.16 | 456.70 | 439.56 | 442.47 | 14,248 | +4.91(+1.12%) |
Oct 05, 2020 | 433.60 | 441.91 | 433.09 | 437.55 | 12,317 | +6.74(+1.56%) |
Oct 02, 2020 | 423.03 | 436.21 | 420.15 | 430.81 | 19,138 | -2.02(-0.47%) |
Oct 01, 2020 | 433.20 | 442.25 | 423.24 | 432.83 | 31,861 | -1.31(-0.30%) |
Sep 30, 2020 | 434.62 | 445.12 | 434.14 | 434.14 | 21,896 | -0.48(-0.11%) |
Sep 29, 2020 | 437.41 | 437.41 | 423.02 | 434.62 | 19,836 | -9.06(-2.04%) |
Sep 28, 2020 | 441.50 | 446.10 | 437.06 | 443.68 | 14,345 | +10.08(+2.32%) |
Sep 25, 2020 | 437.39 | 443.85 | 429.24 | 433.60 | 17,682 | -5.79(-1.32%) |
Sep 24, 2020 | 424.95 | 444.68 | 424.31 | 439.39 | 11,566 | +14.73(+3.47%) |
Sep 23, 2020 | 443.22 | 448.68 | 422.20 | 424.66 | 18,705 | -18.56(-4.19%) |
Sep 22, 2020 | 442.79 | 446.10 | 436.28 | 443.22 | 30,850 | +1.38(+0.31%) |
Sep 21, 2020 | 428.09 | 442.25 | 411.19 | 441.83 | 40,813 | +1.51(+0.34%) |
Sep 18, 2020 | 442.85 | 442.85 | 431.16 | 440.32 | 24,442 | -1.38(-0.31%) |
Sep 17, 2020 | 435.62 | 442.49 | 434.77 | 441.70 | 15,202 | +0.83(+0.19%) |
Sep 16, 2020 | 446.40 | 452.08 | 433.81 | 440.87 | 41,859 | -4.85(-1.09%) |
Sep 15, 2020 | 461.16 | 463.59 | 445.72 | 445.72 | 24,545 | -16.72(-3.62%) |
Sep 14, 2020 | 461.46 | 467.26 | 452.52 | 462.44 | 20,519 | +2.75(+0.60%) |
Sep 11, 2020 | 466.33 | 471.39 | 451.32 | 459.69 | 21,530 | -2.76(-0.60%) |
Sep 10, 2020 | 485.52 | 485.52 | 461.48 | 462.44 | 38,982 | -26.66(-5.45%) |
Sep 09, 2020 | 482.63 | 489.11 | 478.25 | 489.11 | 15,471 | +14.13(+2.98%) |
Sep 08, 2020 | 481.67 | 484.61 | 470.42 | 474.97 | 30,936 | -16.02(-3.26%) |
Sep 04, 2020 | 502.34 | 506.68 | 485.31 | 490.99 | 39,316 | -15.99(-3.15%) |
Sep 03, 2020 | 519.65 | 519.65 | 499.34 | 506.98 | 18,757 | -10.08(-1.95%) |
Sep 02, 2020 | 520.12 | 523.33 | 510.51 | 517.05 | 13,556 | +1.04(+0.20%) |
Sep 01, 2020 | 509.55 | 518.77 | 506.22 | 516.01 | 26,031 | +9.61(+1.90%) |
Aug 31, 2020 | 509.55 | 509.55 | 501.75 | 506.40 | 18,367 | -4.68(-0.92%) |
Aug 28, 2020 | 513.93 | 517.53 | 504.75 | 511.08 | 21,946 | -5.91(-1.14%) |
Aug 27, 2020 | 520.23 | 525.29 | 510.88 | 517.00 | 24,678 | -4.85(-0.93%) |
Aug 26, 2020 | 519.17 | 524.26 | 517.39 | 521.84 | 13,911 | -2.27(-0.43%) |
Aug 25, 2020 | 522.55 | 531.19 | 517.93 | 524.11 | 15,769 | +1.98(+0.38%) |
Aug 24, 2020 | 526.40 | 535.40 | 517.24 | 522.13 | 20,838 | -9.07(-1.71%) |
Aug 21, 2020 | 537.42 | 540.17 | 528.01 | 531.20 | 12,793 | -6.69(-1.24%) |
Aug 20, 2020 | 550.99 | 551.19 | 536.47 | 537.89 | 15,337 | -12.15(-2.21%) |
Aug 19, 2020 | 559.55 | 562.32 | 549.94 | 550.04 | 11,903 | -14.65(-2.59%) |
Aug 18, 2020 | 571.04 | 571.04 | 560.62 | 564.69 | 11,426 | -9.03(-1.57%) |
Aug 17, 2020 | 581.66 | 581.66 | 567.70 | 573.72 | 16,369 | -3.13(-0.54%) |
Aug 14, 2020 | 557.94 | 576.85 | 557.72 | 576.85 | 14,873 | +10.59(+1.87%) |
Aug 13, 2020 | 566.25 | 569.97 | 561.81 | 566.27 | 8,978 | -0.98(-0.17%) |
Aug 12, 2020 | 570.60 | 576.44 | 563.39 | 567.25 | 12,154 | +1.74(+0.31%) |
Aug 11, 2020 | 583.58 | 586.47 | 558.06 | 565.51 | 20,875 | -10.38(-1.80%) |
Aug 10, 2020 | 561.47 | 576.85 | 561.47 | 575.89 | 13,521 | +14.42(+2.57%) |
Aug 07, 2020 | 548.06 | 562.43 | 543.20 | 561.47 | 16,954 | +6.83(+1.23%) |
Aug 06, 2020 | 571.12 | 573.34 | 548.01 | 554.64 | 16,713 | -24.13(-4.17%) |
Aug 05, 2020 | 542.63 | 591.27 | 542.63 | 578.78 | 54,030 | +36.15(+6.66%) |
Aug 04, 2020 | 516.38 | 542.70 | 516.38 | 542.63 | 17,534 | +23.47(+4.52%) |
Aug 03, 2020 | 512.43 | 532.74 | 500.89 | 519.16 | 27,680 | +6.73(+1.31%) |
Jul 31, 2020 | 523.98 | 523.98 | 495.06 | 512.43 | 41,605 | -20.75(-3.89%) |
Jul 30, 2020 | 528.78 | 553.84 | 524.84 | 533.18 | 28,387 | -7.14(-1.32%) |
Jul 29, 2020 | 533.34 | 549.49 | 533.34 | 540.32 | 15,200 | +12.51(+2.37%) |
Jul 28, 2020 | 533.57 | 538.54 | 521.60 | 527.81 | 15,984 | -5.78(-1.08%) |
Jul 27, 2020 | 538.42 | 542.65 | 533.28 | 533.59 | 15,999 | -4.83(-0.90%) |
Jul 24, 2020 | 543.08 | 544.16 | 530.71 | 538.42 | 7,280 | -8.44(-1.54%) |
Jul 23, 2020 | 545.90 | 549.87 | 533.48 | 546.86 | 17,150 | -4.83(-0.87%) |
Jul 22, 2020 | 557.38 | 564.26 | 542.25 | 551.68 | 15,518 | -7.86(-1.41%) |
Jul 21, 2020 | 559.55 | 572.05 | 550.34 | 559.55 | 21,034 | +6.72(+1.22%) |
Jul 20, 2020 | 562.43 | 569.16 | 552.82 | 552.83 | 16,339 | -10.29(-1.83%) |
Jul 17, 2020 | 557.62 | 564.36 | 554.05 | 563.12 | 13,105 | +3.15(+0.56%) |
Jul 16, 2020 | 564.30 | 568.20 | 552.18 | 559.96 | 17,496 | -13.75(-2.40%) |
Jul 15, 2020 | 572.91 | 586.47 | 553.94 | 573.71 | 24,393 | +11.11(+1.97%) |
Jul 14, 2020 | 519.48 | 575.06 | 519.48 | 562.61 | 27,009 | +46.30(+8.97%) |
Jul 13, 2020 | 531.16 | 535.22 | 514.38 | 516.30 | 22,157 | -9.60(-1.82%) |
Jul 10, 2020 | 517.38 | 532.12 | 515.98 | 525.90 | 26,003 | +4.24(+0.81%) |
Jul 09, 2020 | 545.90 | 547.50 | 514.26 | 521.66 | 23,114 | -17.71(-3.28%) |
Jul 08, 2020 | 528.59 | 539.58 | 518.21 | 539.37 | 16,660 | +10.82(+2.05%) |
Jul 07, 2020 | 540.51 | 543.71 | 528.55 | 528.55 | 13,286 | -19.45(-3.55%) |
Jul 06, 2020 | 560.99 | 562.16 | 545.13 | 548.00 | 13,742 | -7.12(-1.28%) |
Jul 02, 2020 | 562.43 | 567.62 | 552.84 | 555.12 | 14,457 | -0.97(-0.17%) |