Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 179.48 | 181.62 | 178.32 | 179.47 | 180,782 | +0.51(+0.28%) |
Jul 29, 2021 | 178.35 | 180.31 | 177.41 | 178.96 | 99,907 | +0.45(+0.25%) |
Jul 28, 2021 | 175.63 | 180.25 | 175.63 | 178.51 | 195,709 | +2.49(+1.41%) |
Jul 27, 2021 | 177.80 | 179.25 | 174.54 | 176.02 | 181,627 | -1.45(-0.82%) |
Jul 26, 2021 | 177.81 | 180.41 | 175.66 | 177.47 | 184,993 | +0.21(+0.12%) |
Jul 23, 2021 | 175.60 | 177.84 | 175.12 | 177.27 | 155,138 | +1.05(+0.60%) |
Jul 22, 2021 | 177.81 | 178.33 | 175.15 | 176.22 | 144,470 | -2.18(-1.22%) |
Jul 21, 2021 | 173.84 | 178.96 | 172.81 | 178.39 | 307,732 | +4.77(+2.74%) |
Jul 20, 2021 | 170.17 | 176.86 | 169.46 | 173.63 | 318,868 | +4.58(+2.71%) |
Jul 19, 2021 | 169.29 | 171.26 | 166.96 | 169.04 | 261,697 | -5.46(-3.13%) |
Jul 16, 2021 | 171.91 | 174.91 | 170.55 | 174.50 | 309,148 | +4.26(+2.51%) |
Jul 15, 2021 | 168.46 | 172.88 | 167.40 | 170.24 | 246,291 | +1.38(+0.82%) |
Jul 14, 2021 | 174.59 | 175.78 | 168.08 | 168.86 | 263,560 | -4.93(-2.84%) |
Jul 13, 2021 | 174.14 | 175.25 | 172.44 | 173.79 | 286,529 | +0.33(+0.19%) |
Jul 12, 2021 | 171.13 | 174.97 | 169.73 | 173.47 | 238,478 | +3.19(+1.87%) |
Jul 09, 2021 | 165.92 | 170.40 | 164.74 | 170.28 | 201,574 | +5.81(+3.53%) |
Jul 08, 2021 | 162.78 | 167.08 | 160.18 | 164.47 | 237,100 | -2.49(-1.49%) |
Jul 07, 2021 | 169.28 | 169.35 | 165.74 | 166.96 | 341,197 | -1.81(-1.07%) |
Jul 06, 2021 | 166.25 | 169.36 | 164.58 | 168.77 | 303,264 | +2.52(+1.52%) |
Jul 02, 2021 | 163.62 | 166.96 | 163.14 | 166.25 | 275,343 | +4.64(+2.87%) |
Jul 01, 2021 | 160.28 | 161.79 | 159.00 | 161.61 | 144,657 | +2.15(+1.35%) |
Jun 30, 2021 | 162.26 | 163.15 | 157.64 | 159.46 | 257,670 | -2.48(-1.53%) |
Jun 29, 2021 | 161.77 | 162.37 | 160.70 | 161.94 | 107,693 | -0.26(-0.16%) |
Jun 28, 2021 | 162.80 | 162.80 | 160.88 | 162.20 | 165,529 | +0.38(+0.24%) |
Jun 25, 2021 | 160.25 | 161.87 | 159.55 | 161.82 | 412,759 | +1.86(+1.16%) |
Jun 24, 2021 | 158.83 | 160.54 | 157.65 | 159.96 | 195,442 | +2.50(+1.59%) |
Jun 23, 2021 | 157.15 | 159.01 | 157.15 | 157.46 | 133,250 | +0.66(+0.42%) |
Jun 22, 2021 | 156.31 | 158.78 | 155.90 | 156.80 | 167,612 | +0.48(+0.31%) |
Jun 21, 2021 | 153.64 | 157.47 | 151.35 | 156.32 | 191,454 | +3.51(+2.30%) |
Jun 18, 2021 | 155.74 | 157.23 | 152.33 | 152.81 | 436,141 | -4.48(-2.85%) |
Jun 17, 2021 | 155.97 | 159.52 | 155.97 | 157.28 | 201,741 | +0.01(+0.01%) |
Jun 16, 2021 | 156.91 | 159.00 | 155.53 | 157.28 | 190,135 | +0.42(+0.27%) |
Jun 15, 2021 | 158.30 | 159.58 | 156.62 | 156.85 | 152,807 | -2.06(-1.30%) |
Jun 14, 2021 | 158.63 | 160.43 | 157.98 | 158.92 | 195,292 | +0.01(+0.01%) |
Jun 11, 2021 | 157.98 | 159.02 | 156.65 | 158.91 | 118,424 | +0.39(+0.25%) |
Jun 10, 2021 | 156.63 | 159.33 | 155.32 | 158.52 | 162,958 | +1.89(+1.21%) |
Jun 09, 2021 | 158.12 | 158.30 | 154.64 | 156.63 | 179,896 | +0.08(+0.05%) |
Jun 08, 2021 | 156.85 | 159.13 | 153.78 | 156.55 | 189,266 | +0.03(+0.02%) |
Jun 07, 2021 | 150.56 | 157.30 | 150.25 | 156.51 | 221,836 | +6.27(+4.18%) |
Jun 04, 2021 | 150.10 | 151.18 | 149.48 | 150.24 | 113,440 | +0.86(+0.58%) |
Jun 03, 2021 | 152.75 | 152.78 | 148.36 | 149.38 | 282,352 | -3.84(-2.50%) |
Jun 02, 2021 | 151.65 | 153.44 | 150.59 | 153.21 | 172,101 | +0.76(+0.50%) |
Jun 01, 2021 | 150.32 | 153.29 | 149.15 | 152.45 | 214,586 | +3.07(+2.06%) |
May 28, 2021 | 150.60 | 151.66 | 149.19 | 149.38 | 117,229 | -1.06(-0.71%) |
May 27, 2021 | 151.69 | 151.69 | 147.78 | 150.44 | 300,964 | -1.26(-0.83%) |
May 26, 2021 | 149.29 | 152.93 | 149.23 | 151.70 | 221,139 | +3.35(+2.26%) |
May 25, 2021 | 148.19 | 149.96 | 147.09 | 148.35 | 248,432 | +1.32(+0.90%) |
May 24, 2021 | 145.03 | 148.36 | 144.84 | 147.03 | 152,248 | +3.64(+2.54%) |
May 21, 2021 | 145.84 | 146.00 | 142.84 | 143.39 | 120,961 | -1.46(-1.01%) |
May 20, 2021 | 140.43 | 144.86 | 140.28 | 144.85 | 247,836 | +4.58(+3.26%) |
May 19, 2021 | 139.24 | 140.64 | 135.61 | 140.28 | 310,674 | -0.59(-0.42%) |
May 18, 2021 | 143.18 | 144.18 | 140.81 | 140.87 | 221,624 | -2.31(-1.61%) |
May 17, 2021 | 145.32 | 145.32 | 140.48 | 143.18 | 227,667 | -2.21(-1.52%) |
May 14, 2021 | 140.90 | 145.93 | 140.90 | 145.38 | 201,278 | +7.07(+5.11%) |
May 13, 2021 | 137.99 | 140.93 | 134.94 | 138.31 | 275,833 | +0.34(+0.25%) |
May 12, 2021 | 140.84 | 143.13 | 137.20 | 137.97 | 251,089 | -3.01(-2.13%) |
May 11, 2021 | 141.88 | 144.58 | 139.03 | 140.98 | 512,345 | -4.28(-2.94%) |
May 10, 2021 | 151.98 | 153.33 | 145.04 | 145.26 | 279,444 | -7.85(-5.13%) |
May 07, 2021 | 151.77 | 154.05 | 150.84 | 153.11 | 222,245 | +3.67(+2.46%) |
May 06, 2021 | 144.34 | 150.00 | 141.73 | 149.44 | 279,179 | +5.99(+4.18%) |
May 05, 2021 | 144.35 | 145.57 | 142.13 | 143.44 | 176,921 | -1.51(-1.04%) |
May 04, 2021 | 146.68 | 147.35 | 143.28 | 144.95 | 274,895 | -3.15(-2.13%) |
May 03, 2021 | 151.79 | 152.18 | 147.59 | 148.10 | 310,424 | -3.68(-2.42%) |
Apr 30, 2021 | 150.50 | 154.16 | 150.50 | 151.78 | 215,730 | +0.12(+0.08%) |
Apr 29, 2021 | 154.35 | 154.35 | 149.68 | 151.66 | 146,064 | -1.51(-0.99%) |
Apr 28, 2021 | 151.71 | 154.46 | 150.01 | 153.17 | 156,124 | +1.19(+0.78%) |
Apr 27, 2021 | 151.48 | 152.63 | 149.68 | 151.99 | 135,075 | +1.33(+0.88%) |
Apr 26, 2021 | 151.66 | 154.15 | 150.22 | 150.66 | 230,430 | -0.15(-0.10%) |
Apr 23, 2021 | 148.85 | 151.47 | 147.52 | 150.81 | 155,282 | +3.28(+2.22%) |
Apr 22, 2021 | 150.01 | 151.49 | 146.07 | 147.53 | 238,705 | -1.60(-1.07%) |
Apr 21, 2021 | 146.19 | 149.99 | 144.21 | 149.13 | 200,404 | +2.37(+1.61%) |
Apr 20, 2021 | 149.19 | 151.55 | 145.08 | 146.76 | 291,123 | -3.09(-2.06%) |
Apr 19, 2021 | 153.28 | 155.15 | 149.39 | 149.85 | 223,184 | -3.43(-2.24%) |
Apr 16, 2021 | 153.75 | 154.69 | 150.44 | 153.28 | 237,327 | +1.16(+0.76%) |
Apr 15, 2021 | 152.63 | 155.60 | 151.71 | 152.12 | 263,617 | +0.46(+0.31%) |
Apr 14, 2021 | 157.89 | 158.34 | 151.07 | 151.66 | 248,342 | -6.35(-4.02%) |
Apr 13, 2021 | 159.03 | 160.21 | 156.17 | 158.00 | 229,913 | -0.39(-0.25%) |
Apr 12, 2021 | 155.88 | 158.65 | 153.44 | 158.39 | 165,923 | +1.76(+1.12%) |
Apr 09, 2021 | 158.45 | 159.80 | 154.72 | 156.64 | 280,883 | -3.89(-2.42%) |
Apr 08, 2021 | 157.79 | 162.26 | 157.79 | 160.52 | 353,291 | +3.45(+2.20%) |
Apr 07, 2021 | 161.06 | 161.62 | 156.23 | 157.08 | 254,179 | -3.18(-1.99%) |
Apr 06, 2021 | 157.47 | 161.58 | 157.40 | 160.26 | 367,932 | +3.51(+2.24%) |
Apr 05, 2021 | 156.84 | 157.34 | 153.52 | 156.75 | 272,736 | +2.13(+1.38%) |
Apr 01, 2021 | 153.33 | 154.98 | 151.65 | 154.62 | 245,049 | +5.30(+3.55%) |
Mar 31, 2021 | 147.42 | 152.16 | 147.17 | 149.32 | 416,257 | +2.83(+1.93%) |
Mar 30, 2021 | 143.38 | 146.49 | 141.32 | 146.49 | 245,062 | +3.32(+2.32%) |
Mar 29, 2021 | 145.40 | 148.00 | 141.94 | 143.17 | 287,517 | -2.23(-1.53%) |
Mar 26, 2021 | 147.63 | 149.49 | 141.02 | 145.40 | 432,934 | -1.06(-0.72%) |
Mar 25, 2021 | 141.21 | 147.22 | 140.03 | 146.46 | 395,465 | +4.29(+3.02%) |
Mar 24, 2021 | 143.66 | 147.54 | 140.65 | 142.17 | 433,301 | +0.42(+0.30%) |
Mar 23, 2021 | 144.43 | 148.41 | 141.07 | 141.75 | 375,500 | -2.69(-1.86%) |
Mar 22, 2021 | 146.41 | 147.91 | 142.71 | 144.44 | 390,234 | -2.17(-1.48%) |
Mar 19, 2021 | 145.33 | 149.06 | 142.34 | 146.61 | 1,449,922 | -0.42(-0.29%) |
Mar 18, 2021 | 155.82 | 159.06 | 146.20 | 147.03 | 837,837 | -12.75(-7.98%) |
Mar 17, 2021 | 155.21 | 161.22 | 153.43 | 159.78 | 428,713 | +1.74(+1.10%) |
Mar 16, 2021 | 162.68 | 164.50 | 155.07 | 158.04 | 485,794 | -1.88(-1.18%) |
Mar 15, 2021 | 156.33 | 161.62 | 154.69 | 159.92 | 525,063 | +4.89(+3.16%) |
Mar 12, 2021 | 148.50 | 155.19 | 145.57 | 155.03 | 423,208 | +6.38(+4.29%) |
Mar 11, 2021 | 144.91 | 150.14 | 144.82 | 148.66 | 526,450 | +7.16(+5.06%) |
Mar 10, 2021 | 144.19 | 147.65 | 140.09 | 141.49 | 855,726 | -0.58(-0.41%) |
Mar 09, 2021 | 143.51 | 145.74 | 141.06 | 142.07 | 760,146 | +5.81(+4.27%) |
Mar 08, 2021 | 143.12 | 150.70 | 135.92 | 136.25 | 776,948 | -6.65(-4.66%) |
Mar 05, 2021 | 150.06 | 150.30 | 132.35 | 142.91 | 1,118,869 | -6.92(-4.62%) |
Mar 04, 2021 | 151.30 | 153.76 | 144.95 | 149.83 | 799,452 | -4.62(-2.99%) |
Mar 03, 2021 | 157.14 | 158.36 | 151.34 | 154.45 | 446,432 | -2.69(-1.71%) |
Mar 02, 2021 | 162.04 | 163.04 | 156.59 | 157.14 | 376,029 | -4.16(-2.58%) |
Mar 01, 2021 | 164.23 | 168.12 | 160.39 | 161.30 | 661,691 | +0.91(+0.56%) |
Feb 26, 2021 | 152.90 | 162.86 | 151.35 | 160.39 | 937,112 | +5.23(+3.37%) |
Feb 25, 2021 | 168.77 | 171.96 | 143.94 | 155.16 | 3,325,997 | -25.93(-14.32%) |
Feb 24, 2021 | 172.81 | 182.67 | 171.29 | 181.09 | 533,901 | +9.59(+5.59%) |
Feb 23, 2021 | 171.53 | 173.11 | 156.33 | 171.50 | 666,497 | -2.52(-1.45%) |
Feb 22, 2021 | 174.72 | 180.66 | 172.98 | 174.02 | 300,734 | -2.47(-1.40%) |
Feb 19, 2021 | 171.91 | 177.65 | 170.93 | 176.49 | 273,304 | +4.39(+2.55%) |
Feb 18, 2021 | 174.32 | 178.41 | 171.96 | 172.10 | 271,997 | -4.27(-2.42%) |
Feb 17, 2021 | 178.88 | 179.76 | 173.15 | 176.37 | 387,391 | -4.41(-2.44%) |
Feb 16, 2021 | 176.45 | 181.80 | 176.25 | 180.78 | 315,172 | +4.43(+2.51%) |
Feb 12, 2021 | 172.57 | 178.38 | 170.01 | 176.35 | 364,608 | +3.85(+2.23%) |
Feb 11, 2021 | 175.90 | 177.01 | 167.71 | 172.50 | 392,451 | -0.33(-0.19%) |
Feb 10, 2021 | 175.85 | 179.42 | 171.17 | 172.83 | 412,121 | -1.54(-0.88%) |
Feb 09, 2021 | 175.37 | 176.47 | 172.32 | 174.37 | 459,149 | -2.62(-1.48%) |
Feb 08, 2021 | 178.58 | 178.89 | 171.91 | 176.99 | 447,007 | +3.04(+1.75%) |
Feb 05, 2021 | 171.57 | 174.69 | 169.53 | 173.95 | 226,740 | +2.55(+1.49%) |
Feb 04, 2021 | 171.93 | 173.33 | 168.16 | 171.40 | 367,297 | -0.36(-0.21%) |
Feb 03, 2021 | 170.29 | 172.56 | 166.38 | 171.76 | 470,635 | +3.75(+2.23%) |
Feb 02, 2021 | 161.81 | 170.74 | 160.55 | 168.01 | 571,687 | +7.96(+4.97%) |
Feb 01, 2021 | 155.41 | 160.65 | 154.36 | 160.05 | 227,788 | +6.14(+3.99%) |
Jan 29, 2021 | 156.44 | 159.14 | 151.81 | 153.91 | 452,751 | -3.85(-2.44%) |
Jan 28, 2021 | 158.53 | 163.55 | 157.35 | 157.76 | 437,619 | +3.13(+2.03%) |
Jan 27, 2021 | 158.67 | 162.49 | 153.82 | 154.63 | 595,057 | -10.77(-6.51%) |
Jan 26, 2021 | 160.94 | 166.03 | 160.59 | 165.40 | 423,087 | +5.88(+3.69%) |
Jan 25, 2021 | 160.80 | 169.81 | 157.26 | 159.52 | 631,499 | -0.36(-0.23%) |
Jan 22, 2021 | 159.53 | 161.22 | 156.11 | 159.88 | 362,662 | -1.87(-1.15%) |
Jan 21, 2021 | 160.75 | 163.07 | 154.74 | 161.75 | 665,584 | +0.85(+0.53%) |
Jan 20, 2021 | 156.28 | 164.09 | 156.12 | 160.90 | 601,293 | +5.25(+3.37%) |
Jan 19, 2021 | 157.80 | 158.65 | 148.60 | 155.66 | 590,237 | -0.05(-0.03%) |
Jan 15, 2021 | 156.28 | 157.01 | 149.37 | 155.70 | 626,484 | -0.39(-0.25%) |
Jan 14, 2021 | 154.26 | 157.51 | 154.12 | 156.09 | 423,017 | +2.18(+1.42%) |
Jan 13, 2021 | 152.53 | 159.35 | 151.72 | 153.91 | 498,669 | +1.38(+0.91%) |
Jan 12, 2021 | 156.49 | 161.72 | 148.47 | 152.53 | 866,675 | -3.27(-2.10%) |
Jan 11, 2021 | 145.54 | 157.32 | 144.34 | 155.79 | 976,340 | +9.02(+6.15%) |
Jan 08, 2021 | 143.89 | 146.88 | 141.89 | 146.77 | 752,072 | +3.41(+2.38%) |
Jan 07, 2021 | 150.47 | 150.92 | 140.33 | 143.37 | 1,027,960 | -3.86(-2.62%) |
Jan 06, 2021 | 153.19 | 153.80 | 145.67 | 147.22 | 993,629 | -0.86(-0.58%) |
Jan 05, 2021 | 146.41 | 149.15 | 145.17 | 148.08 | 418,821 | +2.08(+1.42%) |
Jan 04, 2021 | 151.34 | 153.20 | 143.14 | 146.00 | 505,283 | -4.63(-3.07%) |
Dec 31, 2020 | 150.63 | 150.63 | 150.63 | 330,415 | -0.45(-0.30%) | |
Dec 30, 2020 | 148.79 | 152.16 | 148.37 | 151.08 | 330,415 | +2.99(+2.02%) |
Dec 29, 2020 | 151.58 | 153.32 | 142.97 | 148.09 | 891,844 | -3.87(-2.55%) |
Dec 28, 2020 | 155.91 | 156.62 | 149.66 | 151.96 | 519,545 | -1.97(-1.28%) |
Dec 24, 2020 | 154.48 | 156.03 | 153.10 | 153.93 | 234,300 | -0.26(-0.17%) |
Dec 23, 2020 | 160.11 | 162.85 | 152.00 | 154.19 | 838,673 | -7.26(-4.50%) |
Dec 22, 2020 | 158.89 | 161.87 | 157.82 | 161.45 | 590,205 | +3.81(+2.41%) |
Dec 21, 2020 | 151.53 | 157.73 | 150.38 | 157.65 | 613,062 | +3.63(+2.35%) |
Dec 18, 2020 | 155.21 | 157.86 | 152.85 | 154.02 | 1,047,373 | -0.16(-0.10%) |
Dec 17, 2020 | 150.04 | 154.53 | 148.83 | 154.17 | 753,184 | +5.31(+3.57%) |
Dec 16, 2020 | 144.56 | 150.68 | 144.53 | 148.86 | 1,097,222 | +4.35(+3.01%) |
Dec 15, 2020 | 140.10 | 144.51 | 137.75 | 144.51 | 771,213 | +6.76(+4.91%) |
Dec 14, 2020 | 135.60 | 140.55 | 134.72 | 137.75 | 1,187,776 | +6.17(+4.69%) |
Dec 11, 2020 | 130.70 | 133.18 | 129.30 | 131.58 | 395,274 | -0.09(-0.07%) |
Dec 10, 2020 | 127.44 | 132.22 | 126.64 | 131.67 | 385,662 | +2.69(+2.08%) |
Dec 09, 2020 | 128.27 | 134.31 | 127.74 | 128.98 | 1,053,139 | +1.53(+1.20%) |
Dec 08, 2020 | 126.61 | 128.00 | 124.79 | 127.45 | 344,383 | +1.28(+1.02%) |
Dec 07, 2020 | 125.44 | 127.68 | 125.24 | 126.17 | 579,836 | +1.26(+1.01%) |
Dec 04, 2020 | 122.22 | 125.04 | 121.61 | 124.91 | 605,336 | +4.29(+3.55%) |
Dec 03, 2020 | 125.58 | 125.74 | 119.93 | 120.62 | 1,184,952 | -4.53(-3.62%) |
Dec 02, 2020 | 125.64 | 125.80 | 123.27 | 125.16 | 395,742 | -0.83(-0.66%) |
Dec 01, 2020 | 126.28 | 126.57 | 123.35 | 125.99 | 847,159 | +0.47(+0.37%) |
Nov 30, 2020 | 128.72 | 129.00 | 122.83 | 125.53 | 454,394 | -2.56(-2.00%) |
Nov 27, 2020 | 128.74 | 129.05 | 125.81 | 128.08 | 238,951 | +0.42(+0.33%) |
Nov 25, 2020 | 126.62 | 127.86 | 123.99 | 127.67 | 423,919 | +1.36(+1.07%) |
Nov 24, 2020 | 128.25 | 129.69 | 124.58 | 126.31 | 750,578 | +0.59(+0.47%) |
Nov 23, 2020 | 124.86 | 130.83 | 124.86 | 125.72 | 760,696 | +1.59(+1.28%) |
Nov 20, 2020 | 125.81 | 126.40 | 122.54 | 124.13 | 248,867 | -1.24(-0.99%) |
Nov 19, 2020 | 122.71 | 125.50 | 122.58 | 125.37 | 330,925 | +2.78(+2.27%) |
Nov 18, 2020 | 122.98 | 125.19 | 121.85 | 122.59 | 631,471 | +0.25(+0.21%) |
Nov 17, 2020 | 126.07 | 127.06 | 121.55 | 122.34 | 555,631 | -3.05(-2.43%) |
Nov 16, 2020 | 126.57 | 129.56 | 122.94 | 125.39 | 529,174 | +0.84(+0.68%) |
Nov 13, 2020 | 127.11 | 127.88 | 124.30 | 124.55 | 455,257 | -2.32(-1.83%) |
Nov 12, 2020 | 126.57 | 127.25 | 124.25 | 126.86 | 516,622 | -0.07(-0.06%) |
Nov 11, 2020 | 126.20 | 129.01 | 125.40 | 126.94 | 368,617 | +1.55(+1.24%) |
Nov 10, 2020 | 118.96 | 127.46 | 118.51 | 125.39 | 855,691 | +6.89(+5.81%) |
Nov 09, 2020 | 133.81 | 134.78 | 117.97 | 118.50 | 769,413 | -5.98(-4.80%) |
Nov 06, 2020 | 128.52 | 131.15 | 123.29 | 124.48 | 671,562 | -2.85(-2.24%) |
Nov 05, 2020 | 115.42 | 127.78 | 114.60 | 127.33 | 1,581,753 | +18.21(+16.69%) |
Nov 04, 2020 | 101.94 | 111.47 | 101.61 | 109.12 | 727,677 | +8.70(+8.66%) |
Nov 03, 2020 | 100.52 | 100.89 | 97.62 | 100.42 | 348,084 | +0.33(+0.33%) |
Nov 02, 2020 | 96.04 | 100.67 | 95.75 | 100.09 | 457,328 | +4.82(+5.06%) |
Oct 30, 2020 | 97.81 | 97.81 | 91.70 | 95.28 | 744,766 | -2.70(-2.75%) |
Oct 29, 2020 | 99.44 | 100.25 | 96.03 | 97.97 | 274,567 | -1.28(-1.29%) |
Oct 28, 2020 | 97.82 | 100.44 | 96.59 | 99.25 | 429,614 | -0.17(-0.17%) |
Oct 27, 2020 | 99.79 | 101.87 | 98.57 | 99.42 | 307,889 | -0.03(-0.03%) |
Oct 26, 2020 | 100.48 | 100.48 | 95.68 | 99.46 | 721,675 | -1.84(-1.81%) |
Oct 23, 2020 | 104.33 | 104.68 | 100.69 | 101.30 | 557,350 | -2.60(-2.50%) |
Oct 22, 2020 | 104.05 | 105.59 | 102.48 | 103.89 | 296,148 | +0.49(+0.47%) |
Oct 21, 2020 | 105.53 | 105.83 | 100.98 | 103.40 | 515,037 | -1.70(-1.62%) |
Oct 20, 2020 | 105.60 | 106.69 | 104.42 | 105.10 | 285,239 | -0.20(-0.19%) |
Oct 19, 2020 | 107.19 | 107.96 | 104.60 | 105.30 | 316,075 | -0.50(-0.47%) |
Oct 16, 2020 | 106.69 | 107.89 | 104.02 | 105.80 | 395,274 | -1.42(-1.33%) |
Oct 15, 2020 | 106.69 | 108.55 | 105.78 | 107.22 | 239,897 | -0.12(-0.11%) |
Oct 14, 2020 | 110.76 | 111.61 | 106.29 | 107.34 | 437,311 | -3.57(-3.22%) |
Oct 13, 2020 | 110.49 | 111.35 | 109.93 | 110.91 | 412,499 | +1.29(+1.18%) |
Oct 12, 2020 | 108.40 | 109.89 | 106.99 | 109.62 | 355,911 | +2.43(+2.26%) |
Oct 09, 2020 | 107.06 | 107.83 | 106.41 | 107.19 | 338,719 | +1.18(+1.11%) |
Oct 08, 2020 | 107.26 | 108.03 | 104.98 | 106.02 | 1,198,649 | -0.15(-0.14%) |
Oct 07, 2020 | 102.89 | 107.35 | 101.97 | 106.16 | 1,065,504 | +4.52(+4.44%) |
Oct 06, 2020 | 103.75 | 103.95 | 100.74 | 101.65 | 303,242 | -1.77(-1.71%) |
Oct 05, 2020 | 103.13 | 104.10 | 102.39 | 103.42 | 372,722 | +1.05(+1.03%) |
Oct 02, 2020 | 99.52 | 102.52 | 99.48 | 102.37 | 693,597 | +0.15(+0.14%) |
Oct 01, 2020 | 102.11 | 102.51 | 100.14 | 102.22 | 327,303 | +0.83(+0.82%) |
Sep 30, 2020 | 102.65 | 103.66 | 99.78 | 101.39 | 483,402 | -0.52(-0.51%) |
Sep 29, 2020 | 103.80 | 104.73 | 101.50 | 101.91 | 616,635 | -1.94(-1.87%) |
Sep 28, 2020 | 101.34 | 104.74 | 101.25 | 103.85 | 515,461 | +4.00(+4.00%) |
Sep 25, 2020 | 97.31 | 100.42 | 96.92 | 99.85 | 680,090 | +3.28(+3.39%) |
Sep 24, 2020 | 96.06 | 97.98 | 93.43 | 96.58 | 653,428 | +0.96(+1.00%) |
Sep 23, 2020 | 100.35 | 100.56 | 95.33 | 95.62 | 493,079 | -5.23(-5.19%) |
Sep 22, 2020 | 99.81 | 101.12 | 99.32 | 100.85 | 542,870 | +1.08(+1.08%) |
Sep 21, 2020 | 98.99 | 100.00 | 96.51 | 99.77 | 728,824 | -1.24(-1.23%) |
Sep 18, 2020 | 103.34 | 103.68 | 99.02 | 101.01 | 1,394,525 | -1.13(-1.10%) |
Sep 17, 2020 | 102.44 | 103.99 | 100.40 | 102.14 | 608,979 | -1.54(-1.48%) |
Sep 16, 2020 | 102.91 | 105.43 | 102.47 | 103.67 | 1,035,380 | +1.81(+1.77%) |
Sep 15, 2020 | 98.06 | 101.95 | 97.94 | 101.87 | 793,329 | +4.48(+4.60%) |
Sep 14, 2020 | 99.76 | 99.98 | 96.65 | 97.39 | 456,180 | -1.06(-1.08%) |
Sep 11, 2020 | 100.17 | 100.73 | 96.34 | 98.45 | 234,603 | -1.34(-1.34%) |
Sep 10, 2020 | 99.89 | 101.64 | 99.10 | 99.78 | 415,091 | -0.14(-0.14%) |
Sep 09, 2020 | 97.53 | 100.74 | 97.43 | 99.92 | 1,223,174 | +4.07(+4.25%) |
Sep 08, 2020 | 95.29 | 98.41 | 93.33 | 95.85 | 673,329 | +0.56(+0.59%) |
Sep 04, 2020 | 99.29 | 100.12 | 87.83 | 95.29 | 1,095,680 | -4.42(-4.43%) |
Sep 03, 2020 | 101.60 | 102.73 | 98.01 | 99.71 | 472,612 | -2.21(-2.17%) |
Sep 02, 2020 | 101.38 | 102.74 | 99.80 | 101.92 | 312,138 | +0.68(+0.67%) |
Sep 01, 2020 | 99.91 | 102.51 | 99.30 | 101.24 | 445,374 | +1.60(+1.61%) |
Aug 31, 2020 | 101.18 | 101.24 | 98.96 | 99.64 | 409,608 | -1.72(-1.69%) |
Aug 28, 2020 | 101.28 | 102.07 | 100.18 | 101.35 | 188,522 | +0.48(+0.48%) |
Aug 27, 2020 | 100.23 | 101.47 | 100.12 | 100.87 | 179,716 | +0.96(+0.96%) |
Aug 26, 2020 | 99.76 | 100.80 | 98.77 | 99.91 | 215,992 | +0.11(+0.11%) |
Aug 25, 2020 | 98.57 | 99.89 | 97.82 | 99.80 | 247,619 | +1.78(+1.82%) |
Aug 24, 2020 | 97.54 | 98.61 | 96.49 | 98.02 | 270,113 | +0.20(+0.21%) |
Aug 21, 2020 | 98.44 | 99.52 | 96.49 | 97.81 | 263,388 | -0.62(-0.63%) |
Aug 20, 2020 | 95.63 | 99.42 | 95.52 | 98.44 | 236,940 | +1.67(+1.72%) |
Aug 19, 2020 | 96.49 | 97.94 | 95.69 | 96.77 | 316,981 | +0.40(+0.41%) |
Aug 18, 2020 | 98.38 | 98.73 | 96.23 | 96.37 | 420,352 | -1.77(-1.81%) |
Aug 17, 2020 | 97.06 | 98.15 | 96.49 | 98.15 | 299,334 | +1.08(+1.12%) |
Aug 14, 2020 | 96.23 | 97.94 | 95.73 | 97.06 | 317,993 | +0.83(+0.87%) |
Aug 13, 2020 | 95.01 | 97.71 | 94.84 | 96.23 | 387,729 | +1.13(+1.18%) |
Aug 12, 2020 | 92.66 | 95.67 | 92.08 | 95.10 | 317,584 | +2.87(+3.12%) |
Aug 11, 2020 | 95.56 | 95.82 | 90.41 | 92.23 | 392,510 | -2.43(-2.57%) |
Aug 10, 2020 | 93.81 | 95.57 | 93.63 | 94.66 | 369,756 | +1.87(+2.02%) |
Aug 07, 2020 | 90.25 | 94.98 | 90.25 | 92.79 | 508,863 | +2.80(+3.11%) |
Aug 06, 2020 | 87.95 | 91.15 | 87.46 | 89.99 | 704,014 | +3.33(+3.85%) |
Aug 05, 2020 | 86.70 | 87.00 | 85.48 | 86.65 | 438,717 | +0.87(+1.01%) |
Aug 04, 2020 | 84.22 | 86.60 | 83.65 | 85.79 | 337,609 | +1.82(+2.17%) |