Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 1407 | 1441 | 1400 | 1441 | 30,249 | +28.54(+2.02%) |
Jul 29, 2021 | 1438 | 1441 | 1405 | 1412 | 39,271 | -19.38(-1.35%) |
Jul 28, 2021 | 1400 | 1442 | 1400 | 1432 | 26,096 | +38.66(+2.78%) |
Jul 27, 2021 | 1437 | 1437 | 1383 | 1393 | 26,495 | -51.34(-3.55%) |
Jul 26, 2021 | 1434 | 1472 | 1432 | 1444 | 18,752 | -3.66(-0.25%) |
Jul 23, 2021 | 1451 | 1476 | 1431 | 1448 | 22,296 | -8.39(-0.58%) |
Jul 22, 2021 | 1467 | 1471 | 1437 | 1457 | 13,228 | -14.83(-1.01%) |
Jul 21, 2021 | 1448 | 1491 | 1448 | 1471 | 27,893 | +31.35(+2.18%) |
Jul 20, 2021 | 1365 | 1461 | 1361 | 1440 | 60,029 | +90.01(+6.67%) |
Jul 19, 2021 | 1325 | 1365 | 1302 | 1350 | 47,187 | -16.76(-1.23%) |
Jul 16, 2021 | 1420 | 1420 | 1361 | 1367 | 25,507 | -36.29(-2.59%) |
Jul 15, 2021 | 1401 | 1401 | 1381 | 1403 | 29,895 | -23.52(-1.65%) |
Jul 14, 2021 | 1496 | 1496 | 1416 | 1427 | 32,564 | -48.66(-3.30%) |
Jul 13, 2021 | 1499 | 1499 | 1473 | 1475 | 28,957 | -17.03(-1.14%) |
Jul 12, 2021 | 1453 | 1499 | 1445 | 1492 | 31,253 | +34.57(+2.37%) |
Jul 09, 2021 | 1436 | 1459 | 1419 | 1458 | 42,491 | +48.09(+3.41%) |
Jul 08, 2021 | 1404 | 1420 | 1378 | 1410 | 62,893 | -18.59(-1.30%) |
Jul 07, 2021 | 1494 | 1494 | 1422 | 1428 | 43,387 | -67.37(-4.50%) |
Jul 06, 2021 | 1545 | 1545 | 1487 | 1496 | 37,157 | -42.37(-2.76%) |
Jul 02, 2021 | 1564 | 1564 | 1529 | 1538 | 21,925 | -22.05(-1.41%) |
Jul 01, 2021 | 1566 | 1579 | 1538 | 1560 | 54,550 | +15.54(+1.01%) |
Jun 30, 2021 | 1525 | 1548 | 1500 | 1544 | 41,331 | +37.74(+2.50%) |
Jun 29, 2021 | 1511 | 1528 | 1495 | 1507 | 25,241 | +7.44(+0.50%) |
Jun 28, 2021 | 1506 | 1515 | 1478 | 1499 | 25,448 | -22.35(-1.47%) |
Jun 25, 2021 | 1534 | 1549 | 1510 | 1522 | 407,350 | -3.50(-0.23%) |
Jun 24, 2021 | 1560 | 1590 | 1511 | 1525 | 70,728 | -27.19(-1.75%) |
Jun 23, 2021 | 1538 | 1568 | 1532 | 1552 | 44,604 | +17.26(+1.12%) |
Jun 22, 2021 | 1540 | 1558 | 1529 | 1535 | 51,163 | -3.33(-0.22%) |
Jun 21, 2021 | 1467 | 1545 | 1467 | 1538 | 53,200 | +73.89(+5.05%) |
Jun 18, 2021 | 1448 | 1483 | 1431 | 1464 | 113,692 | +6.80(+0.47%) |
Jun 17, 2021 | 1514 | 1530 | 1422 | 1458 | 70,644 | -52.26(-3.46%) |
Jun 16, 2021 | 1487 | 1523 | 1480 | 1510 | 60,032 | +23.66(+1.59%) |
Jun 15, 2021 | 1452 | 1506 | 1452 | 1486 | 57,402 | +40.06(+2.77%) |
Jun 14, 2021 | 1479 | 1500 | 1442 | 1446 | 50,516 | -30.89(-2.09%) |
Jun 11, 2021 | 1453 | 1482 | 1452 | 1477 | 45,005 | +36.70(+2.55%) |
Jun 10, 2021 | 1467 | 1481 | 1438 | 1440 | 40,897 | -28.98(-1.97%) |
Jun 09, 2021 | 1474 | 1485 | 1457 | 1469 | 34,066 | -10.45(-0.71%) |
Jun 08, 2021 | 1454 | 1491 | 1447 | 1480 | 81,151 | +24.93(+1.71%) |
Jun 07, 2021 | 1435 | 1462 | 1435 | 1455 | 58,921 | +22.60(+1.58%) |
Jun 04, 2021 | 1431 | 1439 | 1415 | 1432 | 50,757 | +15.75(+1.11%) |
Jun 03, 2021 | 1417 | 1446 | 1417 | 1417 | 36,355 | -19.87(-1.38%) |
Jun 02, 2021 | 1435 | 1462 | 1424 | 1436 | 53,457 | -8.11(-0.56%) |
Jun 01, 2021 | 1424 | 1452 | 1416 | 1445 | 73,698 | +44.25(+3.16%) |
May 28, 2021 | 1420 | 1448 | 1396 | 1400 | 58,244 | -12.13(-0.86%) |
May 27, 2021 | 1403 | 1428 | 1388 | 1412 | 103,529 | -2.69(-0.19%) |
May 26, 2021 | 1445 | 1452 | 1406 | 1415 | 80,176 | -16.98(-1.19%) |
May 25, 2021 | 1467 | 1467 | 1427 | 1432 | 58,742 | -19.58(-1.35%) |
May 24, 2021 | 1484 | 1494 | 1440 | 1452 | 75,203 | -32.34(-2.18%) |
May 21, 2021 | 1520 | 1538 | 1482 | 1484 | 60,899 | -9.64(-0.65%) |
May 20, 2021 | 1482 | 1526 | 1472 | 1494 | 38,089 | +34.01(+2.33%) |
May 19, 2021 | 1485 | 1485 | 1433 | 1460 | 66,505 | -55.02(-3.63%) |
May 18, 2021 | 1589 | 1589 | 1501 | 1515 | 57,560 | -75.35(-4.74%) |
May 17, 2021 | 1610 | 1614 | 1580 | 1590 | 49,037 | -36.79(-2.26%) |
May 14, 2021 | 1615 | 1652 | 1614 | 1627 | 25,469 | +29.81(+1.87%) |
May 13, 2021 | 1613 | 1675 | 1551 | 1597 | 29,545 | -30.44(-1.87%) |
May 12, 2021 | 1655 | 1704 | 1615 | 1627 | 34,812 | -37.73(-2.27%) |
May 11, 2021 | 1638 | 1693 | 1633 | 1665 | 33,361 | -21.77(-1.29%) |
May 10, 2021 | 1686 | 1709 | 1654 | 1687 | 28,139 | -2.58(-0.15%) |
May 07, 2021 | 1565 | 1690 | 1536 | 1690 | 67,480 | +140.08(+9.04%) |
May 06, 2021 | 1628 | 1639 | 1546 | 1549 | 61,171 | -90.56(-5.52%) |
May 05, 2021 | 1628 | 1651 | 1579 | 1640 | 45,006 | +61.59(+3.90%) |
May 04, 2021 | 1550 | 1585 | 1518 | 1578 | 34,341 | +28.15(+1.82%) |
May 03, 2021 | 1518 | 1560 | 1486 | 1550 | 43,725 | +66.09(+4.45%) |
Apr 30, 2021 | 1511 | 1561 | 1484 | 1484 | 64,028 | -33.59(-2.21%) |
Apr 29, 2021 | 1592 | 1614 | 1518 | 1518 | 97,820 | -80.25(-5.02%) |
Apr 28, 2021 | 1556 | 1606 | 1547 | 1598 | 86,632 | +51.82(+3.35%) |
Apr 27, 2021 | 1532 | 1561 | 1511 | 1546 | 57,878 | +27.46(+1.81%) |
Apr 26, 2021 | 1433 | 1529 | 1429 | 1519 | 42,888 | +99.58(+7.02%) |
Apr 23, 2021 | 1433 | 1473 | 1419 | 1419 | 35,490 | +5.47(+0.39%) |
Apr 22, 2021 | 1407 | 1453 | 1405 | 1414 | 33,186 | +9.97(+0.71%) |
Apr 21, 2021 | 1397 | 1436 | 1385 | 1404 | 65,670 | -10.60(-0.75%) |
Apr 20, 2021 | 1473 | 1481 | 1395 | 1414 | 44,167 | -75.50(-5.07%) |
Apr 19, 2021 | 1502 | 1532 | 1475 | 1490 | 39,358 | -32.76(-2.15%) |
Apr 16, 2021 | 1518 | 1526 | 1489 | 1523 | 18,679 | +5.61(+0.37%) |
Apr 15, 2021 | 1568 | 1568 | 1500 | 1517 | 32,029 | -37.41(-2.41%) |
Apr 14, 2021 | 1487 | 1576 | 1487 | 1554 | 34,284 | +69.73(+4.70%) |
Apr 13, 2021 | 1548 | 1559 | 1479 | 1485 | 57,096 | -55.64(-3.61%) |
Apr 12, 2021 | 1546 | 1583 | 1525 | 1540 | 53,368 | +0.18(+0.01%) |
Apr 09, 2021 | 1533 | 1559 | 1518 | 1540 | 46,697 | -11.66(-0.75%) |
Apr 08, 2021 | 1543 | 1578 | 1519 | 1552 | 40,910 | -2.20(-0.14%) |
Apr 07, 2021 | 1544 | 1576 | 1540 | 1554 | 46,335 | +16.46(+1.07%) |
Apr 06, 2021 | 1530 | 1593 | 1530 | 1537 | 51,128 | +7.23(+0.47%) |
Apr 05, 2021 | 1550 | 1550 | 1503 | 1530 | 55,955 | -11.57(-0.75%) |
Apr 01, 2021 | 1523 | 1574 | 1476 | 1542 | 61,330 | +10.18(+0.66%) |
Mar 31, 2021 | 1497 | 1556 | 1497 | 1532 | 66,266 | +43.78(+2.94%) |
Mar 30, 2021 | 1444 | 1513 | 1423 | 1488 | 51,230 | +65.20(+4.58%) |
Mar 29, 2021 | 1508 | 1532 | 1422 | 1423 | 52,646 | -97.96(-6.44%) |
Mar 26, 2021 | 1479 | 1527 | 1450 | 1521 | 51,782 | +44.32(+3.00%) |
Mar 25, 2021 | 1400 | 1484 | 1375 | 1476 | 48,108 | +43.95(+3.07%) |
Mar 24, 2021 | 1391 | 1467 | 1389 | 1432 | 59,126 | +57.90(+4.21%) |
Mar 23, 2021 | 1470 | 1491 | 1330 | 1374 | 204,898 | -151.49(-9.93%) |
Mar 22, 2021 | 1590 | 1623 | 1507 | 1526 | 177,475 | -88.59(-5.49%) |
Mar 19, 2021 | 1476 | 1638 | 1419 | 1615 | 632,809 | +129.23(+8.70%) |
Mar 18, 2021 | 1642 | 1642 | 1456 | 1485 | 198,284 | -156.53(-9.53%) |
Mar 17, 2021 | 1523 | 1648 | 1507 | 1642 | 221,684 | +144.60(+9.66%) |
Mar 16, 2021 | 1486 | 1592 | 1428 | 1497 | 138,448 | -4.04(-0.27%) |
Mar 15, 2021 | 1388 | 1536 | 1388 | 1501 | 174,045 | +116.52(+8.41%) |
Mar 12, 2021 | 1377 | 1444 | 1366 | 1385 | 91,112 | +21.25(+1.56%) |
Mar 11, 2021 | 1320 | 1382 | 1319 | 1364 | 84,576 | +53.56(+4.09%) |
Mar 10, 2021 | 1239 | 1332 | 1230 | 1310 | 88,980 | +74.33(+6.02%) |
Mar 09, 2021 | 1202 | 1269 | 1194 | 1236 | 88,939 | +23.35(+1.93%) |
Mar 08, 2021 | 1156 | 1226 | 1145 | 1212 | 83,162 | +55.89(+4.83%) |
Mar 05, 2021 | 1147 | 1174 | 1130 | 1156 | 56,556 | +26.72(+2.37%) |
Mar 04, 2021 | 1131 | 1163 | 1104 | 1130 | 64,189 | +17.14(+1.54%) |
Mar 03, 2021 | 1058 | 1139 | 1058 | 1113 | 36,236 | +56.60(+5.36%) |
Mar 02, 2021 | 1066 | 1086 | 1053 | 1056 | 24,231 | -9.09(-0.85%) |
Mar 01, 2021 | 1078 | 1082 | 1036 | 1065 | 20,484 | +3.59(+0.34%) |
Feb 26, 2021 | 1068 | 1084 | 997.69 | 1061 | 30,164 | -7.52(-0.70%) |
Feb 25, 2021 | 1121 | 1144 | 1065 | 1069 | 39,199 | -30.43(-2.77%) |
Feb 24, 2021 | 1079 | 1121 | 1071 | 1099 | 26,480 | +28.30(+2.64%) |
Feb 23, 2021 | 1014 | 1077 | 1004 | 1071 | 30,797 | +13.53(+1.28%) |
Feb 22, 2021 | 1054 | 1100 | 1048 | 1058 | 41,374 | -8.64(-0.81%) |
Feb 19, 2021 | 1078 | 1082 | 1057 | 1066 | 37,342 | -0.80(-0.07%) |
Feb 18, 2021 | 1089 | 1098 | 1013 | 1067 | 58,318 | -31.73(-2.89%) |
Feb 17, 2021 | 1120 | 1128 | 1095 | 1099 | 53,773 | -20.57(-1.84%) |
Feb 16, 2021 | 1082 | 1142 | 1077 | 1119 | 69,386 | +42.73(+3.97%) |
Feb 12, 2021 | 1034 | 1077 | 1020 | 1077 | 40,670 | +43.07(+4.17%) |
Feb 11, 2021 | 1018 | 1041 | 1018 | 1033 | 43,896 | +8.69(+0.85%) |
Feb 10, 2021 | 980.61 | 1025 | 980.61 | 1025 | 62,684 | +52.17(+5.36%) |
Feb 09, 2021 | 968.11 | 985.36 | 956.15 | 972.61 | 64,193 | -8.00(-0.82%) |
Feb 08, 2021 | 950.78 | 980.61 | 947.98 | 980.61 | 49,843 | +25.97(+2.72%) |
Feb 05, 2021 | 948.89 | 954.65 | 929.14 | 954.64 | 49,615 | +30.28(+3.28%) |
Feb 04, 2021 | 871.21 | 936.38 | 866.79 | 924.36 | 78,162 | +53.73(+6.17%) |
Feb 03, 2021 | 823.29 | 874.86 | 823.29 | 870.63 | 62,362 | +45.82(+5.56%) |
Feb 02, 2021 | 815.25 | 830.74 | 814.16 | 824.81 | 21,178 | +23.02(+2.87%) |
Feb 01, 2021 | 803.72 | 816.88 | 791.98 | 801.79 | 24,556 | +1.69(+0.21%) |
Jan 29, 2021 | 797.95 | 816.21 | 771.99 | 800.10 | 46,911 | -2.65(-0.33%) |
Jan 28, 2021 | 766.45 | 807.51 | 766.22 | 802.76 | 40,712 | +27.78(+3.59%) |
Jan 27, 2021 | 796.09 | 798.04 | 754.69 | 774.97 | 26,611 | -25.79(-3.22%) |
Jan 26, 2021 | 796.03 | 816.91 | 787.53 | 800.76 | 28,833 | +8.59(+1.08%) |
Jan 25, 2021 | 787.37 | 800.14 | 770.12 | 792.17 | 11,183 | +1.62(+0.21%) |
Jan 22, 2021 | 770.85 | 807.56 | 767.84 | 790.55 | 21,635 | +10.95(+1.40%) |
Jan 21, 2021 | 816.41 | 816.41 | 771.48 | 779.60 | 23,849 | -32.14(-3.96%) |
Jan 20, 2021 | 825.65 | 825.65 | 800.84 | 811.74 | 17,513 | -4.34(-0.53%) |
Jan 19, 2021 | 808.52 | 817.18 | 792.13 | 816.07 | 12,492 | +7.56(+0.93%) |
Jan 15, 2021 | 818.02 | 818.02 | 782.34 | 808.51 | 14,354 | -12.48(-1.52%) |
Jan 14, 2021 | 804.81 | 826.69 | 801.32 | 820.99 | 21,284 | +19.01(+2.37%) |
Jan 13, 2021 | 853.51 | 860.44 | 801.99 | 801.99 | 34,573 | -44.89(-5.30%) |
Jan 12, 2021 | 841.20 | 849.33 | 823.86 | 846.87 | 41,125 | +10.95(+1.31%) |
Jan 11, 2021 | 765.45 | 835.92 | 765.45 | 835.92 | 25,204 | +65.86(+8.55%) |
Jan 08, 2021 | 741.43 | 775.65 | 727.63 | 770.07 | 43,166 | +21.46(+2.87%) |
Jan 07, 2021 | 764.30 | 776.79 | 736.93 | 748.61 | 30,367 | -13.79(-1.81%) |
Jan 06, 2021 | 759.67 | 776.81 | 756.15 | 762.40 | 21,456 | -1.90(-0.25%) |
Jan 05, 2021 | 731.61 | 802.61 | 731.61 | 764.30 | 64,783 | +36.95(+5.08%) |
Jan 04, 2021 | 695.55 | 738.67 | 683.06 | 727.35 | 31,834 | +28.42(+4.07%) |
Dec 31, 2020 | 698.93 | 698.93 | 698.93 | 19,452 | +3.37(+0.49%) | |
Dec 30, 2020 | 654.70 | 695.55 | 654.70 | 695.55 | 19,452 | +35.99(+5.46%) |
Dec 29, 2020 | 668.64 | 674.28 | 654.70 | 659.57 | 11,221 | -7.63(-1.14%) |
Dec 28, 2020 | 665.28 | 673.76 | 657.62 | 667.20 | 10,116 | +1.92(+0.29%) |
Dec 24, 2020 | 665.45 | 680.37 | 658.37 | 665.28 | 7,593 | -6.73(-1.00%) |
Dec 23, 2020 | 673.93 | 680.66 | 663.74 | 672.01 | 19,736 | -0.96(-0.14%) |
Dec 22, 2020 | 698.92 | 701.81 | 655.50 | 672.97 | 35,977 | -23.55(-3.38%) |
Dec 21, 2020 | 696.81 | 721.04 | 687.73 | 696.52 | 43,189 | -15.50(-2.18%) |
Dec 18, 2020 | 700.43 | 715.48 | 697.00 | 712.02 | 20,803 | +16.43(+2.36%) |
Dec 17, 2020 | 697.00 | 701.81 | 692.52 | 695.59 | 24,511 | +3.49(+0.50%) |
Dec 16, 2020 | 672.97 | 692.10 | 660.98 | 692.10 | 32,673 | +19.13(+2.84%) |
Dec 15, 2020 | 657.59 | 674.89 | 657.59 | 672.97 | 34,950 | +15.38(+2.34%) |
Dec 14, 2020 | 667.20 | 667.20 | 649.90 | 657.59 | 9,605 | -7.69(-1.16%) |
Dec 11, 2020 | 665.76 | 667.52 | 658.07 | 665.28 | 9,673 | -0.98(-0.15%) |
Dec 10, 2020 | 649.13 | 671.05 | 649.13 | 666.26 | 17,908 | +9.75(+1.48%) |
Dec 09, 2020 | 651.82 | 661.35 | 639.30 | 656.51 | 18,657 | +10.46(+1.62%) |
Dec 08, 2020 | 642.40 | 652.50 | 638.98 | 646.05 | 16,277 | +2.51(+0.39%) |
Dec 07, 2020 | 636.44 | 646.42 | 633.15 | 643.54 | 8,944 | -0.55(-0.09%) |
Dec 04, 2020 | 617.21 | 646.09 | 617.21 | 644.09 | 18,514 | +28.30(+4.60%) |
Dec 03, 2020 | 600.70 | 615.84 | 594.49 | 615.79 | 10,424 | +19.54(+3.28%) |
Dec 02, 2020 | 586.29 | 598.94 | 586.29 | 596.25 | 11,190 | +5.95(+1.01%) |
Dec 01, 2020 | 587.97 | 601.80 | 578.47 | 590.30 | 18,291 | +3.93(+0.67%) |
Nov 30, 2020 | 574.61 | 594.14 | 562.41 | 586.37 | 19,009 | +20.11(+3.55%) |
Nov 27, 2020 | 592.67 | 596.34 | 562.41 | 566.25 | 19,451 | -26.89(-4.53%) |
Nov 25, 2020 | 609.67 | 609.67 | 593.14 | 593.14 | 17,890 | -13.97(-2.30%) |
Nov 24, 2020 | 584.04 | 628.70 | 582.36 | 607.11 | 40,218 | +26.35(+4.54%) |
Nov 23, 2020 | 561.48 | 580.76 | 561.48 | 580.76 | 33,319 | +25.79(+4.65%) |
Nov 20, 2020 | 554.62 | 559.22 | 552.79 | 554.97 | 10,609 | +2.18(+0.39%) |
Nov 19, 2020 | 552.69 | 559.52 | 546.07 | 552.79 | 17,067 | -4.24(-0.76%) |
Nov 18, 2020 | 564.32 | 564.32 | 552.30 | 557.03 | 18,210 | -5.26(-0.94%) |
Nov 17, 2020 | 555.68 | 562.28 | 542.99 | 562.28 | 12,127 | +4.69(+0.84%) |
Nov 16, 2020 | 536.17 | 557.59 | 536.17 | 557.59 | 19,000 | +28.98(+5.48%) |
Nov 13, 2020 | 519.15 | 528.62 | 519.15 | 528.62 | 8,425 | +12.14(+2.35%) |
Nov 12, 2020 | 518.58 | 526.84 | 509.53 | 516.48 | 13,754 | -2.91(-0.56%) |
Nov 11, 2020 | 538.73 | 542.70 | 519.39 | 519.39 | 24,587 | -15.16(-2.84%) |
Nov 10, 2020 | 553.16 | 557.60 | 530.20 | 534.55 | 24,813 | -18.23(-3.30%) |
Nov 09, 2020 | 531.16 | 572.02 | 510.91 | 552.78 | 91,474 | +74.41(+15.56%) |
Nov 06, 2020 | 485.50 | 488.38 | 478.36 | 478.37 | 13,002 | -8.89(-1.83%) |
Nov 05, 2020 | 458.32 | 491.07 | 451.90 | 487.26 | 34,153 | +31.07(+6.81%) |
Nov 04, 2020 | 461.04 | 462.63 | 453.98 | 456.19 | 10,042 | -9.11(-1.96%) |
Nov 03, 2020 | 456.80 | 478.78 | 452.81 | 465.30 | 39,650 | +17.83(+3.99%) |
Nov 02, 2020 | 439.55 | 461.46 | 439.55 | 447.47 | 23,691 | +14.45(+3.34%) |
Oct 30, 2020 | 441.18 | 447.04 | 433.02 | 433.02 | 15,082 | -13.66(-3.06%) |
Oct 29, 2020 | 430.59 | 448.70 | 422.10 | 446.68 | 16,948 | +14.55(+3.37%) |
Oct 28, 2020 | 440.32 | 440.32 | 423.01 | 432.13 | 33,945 | -13.18(-2.96%) |
Oct 27, 2020 | 456.85 | 456.95 | 445.31 | 445.31 | 11,875 | -9.40(-2.07%) |
Oct 26, 2020 | 458.38 | 458.38 | 445.12 | 454.71 | 17,357 | -4.81(-1.05%) |
Oct 23, 2020 | 460.02 | 467.73 | 456.44 | 459.52 | 8,945 | -1.14(-0.25%) |
Oct 22, 2020 | 446.13 | 462.44 | 440.00 | 460.67 | 13,117 | +15.50(+3.48%) |
Oct 21, 2020 | 453.77 | 455.77 | 444.16 | 445.17 | 12,104 | -6.66(-1.47%) |
Oct 20, 2020 | 453.77 | 461.46 | 447.04 | 451.83 | 15,636 | -1.94(-0.43%) |
Oct 19, 2020 | 454.73 | 462.04 | 450.98 | 453.77 | 15,889 | +2.48(+0.55%) |
Oct 16, 2020 | 466.27 | 466.27 | 451.29 | 451.29 | 14,770 | -11.54(-2.49%) |
Oct 15, 2020 | 443.45 | 466.45 | 440.48 | 462.83 | 16,211 | +15.78(+3.53%) |
Oct 14, 2020 | 448.22 | 462.67 | 444.76 | 447.05 | 14,921 | +5.15(+1.17%) |
Oct 13, 2020 | 451.75 | 453.98 | 440.07 | 441.90 | 8,930 | -11.86(-2.61%) |
Oct 12, 2020 | 449.93 | 456.94 | 444.16 | 453.76 | 14,801 | +5.18(+1.16%) |
Oct 09, 2020 | 466.01 | 466.27 | 444.97 | 448.58 | 21,219 | -17.43(-3.74%) |
Oct 08, 2020 | 460.07 | 466.01 | 452.09 | 466.01 | 15,544 | +11.30(+2.48%) |
Oct 07, 2020 | 441.24 | 459.18 | 440.99 | 454.71 | 16,218 | +12.27(+2.77%) |
Oct 06, 2020 | 444.14 | 456.69 | 439.55 | 442.45 | 14,249 | +4.91(+1.12%) |
Oct 05, 2020 | 433.58 | 441.89 | 433.07 | 437.54 | 12,317 | +6.74(+1.56%) |
Oct 02, 2020 | 423.01 | 436.19 | 420.13 | 430.80 | 19,139 | -2.02(-0.47%) |
Oct 01, 2020 | 433.18 | 442.24 | 423.22 | 432.81 | 31,862 | -1.31(-0.30%) |
Sep 30, 2020 | 434.60 | 445.10 | 434.12 | 434.12 | 21,897 | -0.48(-0.11%) |
Sep 29, 2020 | 437.39 | 437.39 | 423.00 | 434.60 | 19,837 | -9.06(-2.04%) |
Sep 28, 2020 | 441.49 | 446.08 | 437.05 | 443.66 | 14,345 | +10.07(+2.32%) |
Sep 25, 2020 | 437.37 | 443.83 | 429.22 | 433.58 | 17,682 | -5.79(-1.32%) |
Sep 24, 2020 | 424.93 | 444.66 | 424.30 | 439.37 | 11,566 | +14.73(+3.47%) |
Sep 23, 2020 | 443.20 | 448.66 | 422.18 | 424.64 | 18,706 | -18.56(-4.19%) |
Sep 22, 2020 | 442.77 | 446.08 | 436.27 | 443.20 | 30,851 | +1.38(+0.31%) |
Sep 21, 2020 | 428.07 | 442.23 | 411.17 | 441.81 | 40,815 | +1.51(+0.34%) |
Sep 18, 2020 | 442.83 | 442.83 | 431.14 | 440.30 | 24,443 | -1.38(-0.31%) |
Sep 17, 2020 | 435.60 | 442.47 | 434.76 | 441.68 | 15,203 | +0.83(+0.19%) |
Sep 16, 2020 | 446.38 | 452.06 | 433.80 | 440.85 | 41,861 | -4.85(-1.09%) |
Sep 15, 2020 | 461.14 | 463.57 | 445.70 | 445.70 | 24,546 | -16.72(-3.62%) |
Sep 14, 2020 | 461.44 | 467.24 | 452.50 | 462.42 | 20,520 | +2.75(+0.60%) |
Sep 11, 2020 | 466.31 | 471.37 | 451.30 | 459.67 | 21,531 | -2.76(-0.60%) |
Sep 10, 2020 | 485.50 | 485.50 | 461.46 | 462.43 | 38,984 | -26.66(-5.45%) |
Sep 09, 2020 | 482.62 | 489.08 | 478.23 | 489.08 | 15,472 | +14.13(+2.98%) |
Sep 08, 2020 | 481.65 | 484.59 | 470.40 | 474.95 | 30,937 | -16.02(-3.26%) |
Sep 04, 2020 | 502.32 | 506.66 | 485.29 | 490.97 | 39,318 | -15.99(-3.15%) |
Sep 03, 2020 | 519.63 | 519.63 | 499.32 | 506.96 | 18,758 | -10.08(-1.95%) |
Sep 02, 2020 | 520.10 | 523.31 | 510.49 | 517.03 | 13,557 | +1.04(+0.20%) |
Sep 01, 2020 | 509.53 | 518.75 | 506.20 | 515.99 | 26,032 | +9.61(+1.90%) |
Aug 31, 2020 | 509.53 | 509.53 | 501.73 | 506.38 | 18,368 | -4.68(-0.92%) |
Aug 28, 2020 | 513.91 | 517.51 | 504.73 | 511.06 | 21,947 | -5.91(-1.14%) |
Aug 27, 2020 | 520.21 | 525.27 | 510.86 | 516.98 | 24,679 | -4.85(-0.93%) |
Aug 26, 2020 | 519.15 | 524.24 | 517.37 | 521.82 | 13,912 | -2.27(-0.43%) |
Aug 25, 2020 | 522.53 | 531.16 | 517.91 | 524.09 | 15,769 | +1.98(+0.38%) |
Aug 24, 2020 | 526.38 | 535.38 | 517.22 | 522.11 | 20,839 | -9.07(-1.71%) |
Aug 21, 2020 | 537.39 | 540.15 | 527.99 | 531.17 | 12,794 | -6.69(-1.24%) |
Aug 20, 2020 | 550.97 | 551.17 | 536.45 | 537.87 | 15,338 | -12.15(-2.21%) |
Aug 19, 2020 | 559.52 | 562.30 | 549.92 | 550.02 | 11,903 | -14.65(-2.59%) |
Aug 18, 2020 | 571.01 | 571.01 | 560.60 | 564.67 | 11,427 | -9.03(-1.57%) |
Aug 17, 2020 | 581.64 | 581.64 | 567.68 | 573.70 | 16,370 | -3.13(-0.54%) |
Aug 14, 2020 | 557.92 | 576.83 | 557.70 | 576.83 | 14,874 | +10.59(+1.87%) |
Aug 13, 2020 | 566.23 | 569.95 | 561.78 | 566.25 | 8,978 | -0.98(-0.17%) |
Aug 12, 2020 | 570.58 | 576.42 | 563.37 | 567.23 | 12,155 | +1.74(+0.31%) |
Aug 11, 2020 | 583.56 | 586.44 | 558.03 | 565.49 | 20,876 | -10.38(-1.80%) |
Aug 10, 2020 | 561.45 | 576.83 | 561.45 | 575.87 | 13,522 | +14.42(+2.57%) |
Aug 07, 2020 | 548.04 | 562.41 | 543.18 | 561.45 | 16,954 | +6.83(+1.23%) |
Aug 06, 2020 | 571.10 | 573.31 | 547.99 | 554.62 | 16,714 | -24.13(-4.17%) |
Aug 05, 2020 | 542.61 | 591.25 | 542.61 | 578.75 | 54,032 | +36.15(+6.66%) |
Aug 04, 2020 | 516.36 | 542.68 | 516.36 | 542.61 | 17,535 | +23.47(+4.52%) |