Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 124.48 | 126.04 | 123.77 | 125.49 | 1,967,801 | +0.70(+0.56%) |
Aug 30, 2021 | 126.69 | 127.03 | 124.75 | 124.79 | 1,245,363 | -2.02(-1.60%) |
Aug 27, 2021 | 125.87 | 126.88 | 125.74 | 126.81 | 1,157,761 | +1.19(+0.95%) |
Aug 26, 2021 | 127.21 | 127.48 | 125.58 | 125.62 | 1,545,269 | -1.52(-1.20%) |
Aug 25, 2021 | 126.72 | 128.60 | 126.66 | 127.14 | 1,580,443 | +0.85(+0.67%) |
Aug 24, 2021 | 126.84 | 127.26 | 126.21 | 126.30 | 1,330,795 | -0.35(-0.28%) |
Aug 23, 2021 | 124.85 | 127.98 | 124.51 | 126.65 | 2,587,132 | +2.56(+2.06%) |
Aug 20, 2021 | 123.61 | 124.66 | 123.22 | 124.09 | 1,467,993 | +0.49(+0.39%) |
Aug 19, 2021 | 122.86 | 124.48 | 122.57 | 123.60 | 1,126,547 | -0.26(-0.21%) |
Aug 18, 2021 | 123.76 | 125.84 | 123.66 | 123.86 | 1,490,027 | -0.39(-0.31%) |
Aug 17, 2021 | 123.68 | 124.87 | 123.29 | 124.25 | 2,092,471 | -1.67(-1.33%) |
Aug 16, 2021 | 124.37 | 125.97 | 123.58 | 125.92 | 1,067,711 | +1.36(+1.10%) |
Aug 13, 2021 | 125.10 | 125.67 | 123.81 | 124.55 | 917,677 | -0.18(-0.14%) |
Aug 12, 2021 | 125.38 | 126.12 | 124.46 | 124.73 | 1,062,187 | -0.33(-0.27%) |
Aug 11, 2021 | 124.14 | 125.18 | 123.33 | 125.06 | 1,198,783 | +1.18(+0.95%) |
Aug 10, 2021 | 122.38 | 124.48 | 121.87 | 123.88 | 1,577,976 | +1.52(+1.24%) |
Aug 09, 2021 | 120.97 | 123.16 | 120.46 | 122.36 | 1,581,770 | +1.72(+1.42%) |
Aug 06, 2021 | 118.57 | 121.31 | 118.57 | 120.64 | 2,200,425 | +2.66(+2.26%) |
Aug 05, 2021 | 117.81 | 118.04 | 115.09 | 117.98 | 2,105,449 | -0.92(-0.78%) |
Aug 04, 2021 | 119.91 | 120.50 | 118.91 | 118.90 | 1,202,780 | -1.64(-1.36%) |
Aug 03, 2021 | 120.07 | 120.70 | 118.65 | 120.54 | 1,815,375 | +0.88(+0.73%) |
Aug 02, 2021 | 120.59 | 121.80 | 119.56 | 119.67 | 1,108,397 | -0.27(-0.22%) |
Jul 30, 2021 | 121.68 | 121.72 | 119.55 | 119.93 | 1,543,897 | -2.28(-1.86%) |
Jul 29, 2021 | 121.34 | 122.70 | 120.34 | 122.21 | 1,088,528 | +1.95(+1.62%) |
Jul 28, 2021 | 121.33 | 121.83 | 118.95 | 120.26 | 1,174,708 | -0.96(-0.79%) |
Jul 27, 2021 | 119.89 | 121.69 | 119.31 | 121.22 | 777,607 | +0.88(+0.73%) |
Jul 26, 2021 | 119.84 | 120.84 | 119.70 | 120.35 | 900,411 | +0.70(+0.59%) |
Jul 23, 2021 | 119.14 | 119.89 | 118.56 | 119.65 | 1,097,194 | +1.37(+1.16%) |
Jul 22, 2021 | 118.47 | 118.69 | 117.49 | 118.27 | 1,414,305 | -0.50(-0.42%) |
Jul 21, 2021 | 118.50 | 120.14 | 118.50 | 118.77 | 1,267,372 | +0.88(+0.75%) |
Jul 20, 2021 | 117.60 | 119.78 | 117.20 | 117.89 | 2,079,894 | +0.31(+0.27%) |
Jul 19, 2021 | 118.86 | 119.43 | 116.13 | 117.57 | 2,151,254 | -2.73(-2.27%) |
Jul 16, 2021 | 120.26 | 121.15 | 119.85 | 120.30 | 1,769,093 | -0.04(-0.03%) |
Jul 15, 2021 | 118.80 | 120.61 | 115.31 | 120.34 | 3,123,810 | -1.11(-0.91%) |
Jul 14, 2021 | 122.50 | 122.86 | 120.45 | 121.44 | 1,428,415 | -0.54(-0.45%) |
Jul 13, 2021 | 124.10 | 124.10 | 121.81 | 121.99 | 1,221,216 | -2.11(-1.70%) |
Jul 12, 2021 | 122.76 | 124.34 | 121.96 | 124.10 | 1,603,219 | +1.02(+0.82%) |
Jul 09, 2021 | 122.07 | 123.36 | 121.56 | 123.09 | 1,290,337 | +2.83(+2.35%) |
Jul 08, 2021 | 121.82 | 122.55 | 119.67 | 120.25 | 1,790,103 | -2.48(-2.02%) |
Jul 07, 2021 | 120.77 | 123.02 | 119.83 | 122.74 | 1,267,153 | +1.28(+1.06%) |
Jul 06, 2021 | 122.43 | 122.43 | 120.29 | 121.45 | 2,159,274 | -1.41(-1.15%) |
Jul 02, 2021 | 122.21 | 123.11 | 121.69 | 122.86 | 1,034,589 | +0.41(+0.33%) |
Jul 01, 2021 | 120.82 | 123.29 | 120.41 | 122.46 | 1,787,596 | +2.17(+1.80%) |
Jun 30, 2021 | 119.73 | 120.46 | 119.24 | 120.29 | 1,308,314 | +0.80(+0.67%) |
Jun 29, 2021 | 119.55 | 120.53 | 119.19 | 119.49 | 1,471,765 | -0.17(-0.14%) |
Jun 28, 2021 | 120.56 | 120.61 | 119.06 | 119.66 | 1,706,999 | -0.95(-0.79%) |
Jun 25, 2021 | 119.08 | 120.84 | 118.80 | 120.61 | 1,528,577 | +1.71(+1.43%) |
Jun 24, 2021 | 117.98 | 119.28 | 117.77 | 118.90 | 1,231,803 | +1.02(+0.87%) |
Jun 23, 2021 | 118.48 | 118.68 | 117.86 | 117.88 | 1,078,539 | -0.63(-0.53%) |
Jun 22, 2021 | 118.25 | 119.20 | 117.35 | 118.50 | 1,441,090 | +0.31(+0.27%) |
Jun 21, 2021 | 115.33 | 118.47 | 115.33 | 118.19 | 1,715,036 | +3.80(+3.32%) |
Jun 18, 2021 | 115.48 | 115.97 | 114.19 | 114.39 | 4,240,561 | -2.31(-1.98%) |
Jun 17, 2021 | 120.81 | 120.81 | 116.35 | 116.70 | 2,118,279 | -3.59(-2.98%) |
Jun 16, 2021 | 120.31 | 121.39 | 119.57 | 120.29 | 2,039,561 | -1.54(-1.26%) |
Jun 15, 2021 | 121.24 | 122.40 | 120.17 | 121.83 | 1,759,968 | +1.04(+0.86%) |
Jun 14, 2021 | 120.81 | 121.37 | 119.48 | 120.79 | 1,617,067 | -0.69(-0.57%) |
Jun 11, 2021 | 121.67 | 122.50 | 121.20 | 121.48 | 1,668,021 | +0.29(+0.24%) |
Jun 10, 2021 | 123.11 | 123.81 | 121.10 | 121.19 | 1,474,379 | -1.49(-1.22%) |
Jun 09, 2021 | 123.73 | 123.96 | 122.63 | 122.68 | 1,362,324 | -1.43(-1.15%) |
Jun 08, 2021 | 123.58 | 124.49 | 123.06 | 124.11 | 1,761,947 | +0.08(+0.07%) |
Jun 07, 2021 | 125.72 | 125.86 | 123.99 | 124.03 | 2,591,175 | -1.60(-1.28%) |
Jun 04, 2021 | 125.43 | 125.94 | 124.30 | 125.63 | 1,476,626 | -0.03(-0.02%) |
Jun 03, 2021 | 124.96 | 126.39 | 124.95 | 125.66 | 2,161,519 | -0.99(-0.78%) |
Jun 02, 2021 | 127.13 | 127.36 | 125.88 | 126.65 | 1,658,107 | +0.11(+0.09%) |
Jun 01, 2021 | 126.13 | 127.84 | 125.95 | 126.54 | 1,637,689 | +1.29(+1.03%) |
May 28, 2021 | 125.76 | 126.16 | 124.41 | 125.24 | 2,285,637 | +0.28(+0.23%) |
May 27, 2021 | 125.00 | 125.23 | 123.15 | 124.96 | 4,356,349 | +0.67(+0.54%) |
May 26, 2021 | 124.33 | 128.35 | 123.77 | 124.29 | 3,478,089 | +0.39(+0.31%) |
May 25, 2021 | 125.72 | 125.93 | 123.69 | 123.91 | 1,628,052 | -1.92(-1.52%) |
May 24, 2021 | 125.99 | 126.81 | 125.56 | 125.82 | 1,635,258 | -0.17(-0.14%) |
May 21, 2021 | 125.04 | 126.36 | 124.90 | 126.00 | 2,990,200 | +1.23(+0.99%) |
May 20, 2021 | 123.86 | 125.35 | 123.12 | 124.77 | 1,741,954 | +0.37(+0.29%) |
May 19, 2021 | 125.19 | 125.19 | 122.16 | 124.40 | 2,299,448 | -1.32(-1.05%) |
May 18, 2021 | 126.77 | 127.31 | 125.55 | 125.72 | 1,924,943 | -1.73(-1.36%) |
May 17, 2021 | 127.20 | 128.09 | 126.57 | 127.45 | 4,384,844 | -0.22(-0.17%) |
May 14, 2021 | 126.28 | 128.24 | 125.66 | 127.67 | 2,747,372 | +1.60(+1.27%) |
May 13, 2021 | 121.16 | 126.59 | 120.67 | 126.08 | 2,418,874 | +4.37(+3.59%) |
May 12, 2021 | 123.73 | 124.42 | 121.60 | 121.70 | 2,309,187 | -1.27(-1.03%) |
May 11, 2021 | 123.56 | 123.77 | 121.57 | 122.97 | 2,517,222 | -0.33(-0.27%) |
May 10, 2021 | 121.93 | 124.85 | 121.93 | 123.30 | 2,593,161 | +2.04(+1.69%) |
May 07, 2021 | 119.62 | 121.77 | 117.87 | 121.25 | 2,295,874 | -0.33(-0.27%) |
May 06, 2021 | 117.45 | 121.82 | 117.39 | 121.58 | 2,862,298 | +4.74(+4.06%) |
May 05, 2021 | 116.91 | 117.13 | 115.31 | 116.84 | 2,219,625 | -0.36(-0.31%) |
May 04, 2021 | 117.58 | 117.87 | 116.82 | 117.20 | 2,394,887 | -0.27(-0.23%) |
May 03, 2021 | 116.93 | 118.35 | 116.64 | 117.47 | 1,718,529 | +1.22(+1.05%) |
Apr 30, 2021 | 117.35 | 117.35 | 115.87 | 116.25 | 1,532,297 | -0.98(-0.84%) |
Apr 29, 2021 | 115.08 | 117.32 | 115.08 | 117.23 | 1,163,132 | +2.31(+2.01%) |
Apr 28, 2021 | 115.91 | 116.32 | 114.71 | 114.92 | 1,745,296 | -0.45(-0.39%) |
Apr 27, 2021 | 114.86 | 115.44 | 114.66 | 115.37 | 1,483,711 | +0.50(+0.43%) |
Apr 26, 2021 | 114.83 | 115.76 | 114.68 | 114.87 | 1,676,578 | +0.23(+0.20%) |
Apr 23, 2021 | 113.77 | 114.85 | 113.40 | 114.64 | 1,289,058 | +1.27(+1.12%) |
Apr 22, 2021 | 113.00 | 113.78 | 112.70 | 113.37 | 1,264,946 | -0.22(-0.19%) |
Apr 21, 2021 | 112.98 | 113.90 | 112.94 | 113.59 | 1,126,538 | +0.94(+0.84%) |
Apr 20, 2021 | 112.49 | 113.29 | 112.08 | 112.65 | 1,918,850 | +0.03(+0.02%) |
Apr 19, 2021 | 112.33 | 112.73 | 111.24 | 112.62 | 1,275,786 | +0.59(+0.52%) |
Apr 16, 2021 | 111.85 | 112.50 | 111.62 | 112.03 | 2,024,666 | +0.56(+0.50%) |
Apr 15, 2021 | 110.37 | 111.51 | 109.81 | 111.47 | 1,955,510 | +1.07(+0.97%) |
Apr 14, 2021 | 109.43 | 110.45 | 109.21 | 110.40 | 1,835,832 | +1.13(+1.03%) |
Apr 13, 2021 | 108.67 | 109.94 | 108.45 | 109.27 | 1,877,277 | -0.16(-0.14%) |
Apr 12, 2021 | 107.75 | 109.67 | 107.65 | 109.43 | 2,065,926 | +2.07(+1.93%) |
Apr 09, 2021 | 107.90 | 108.36 | 106.94 | 107.36 | 1,778,700 | +0.04(+0.04%) |
Apr 08, 2021 | 106.35 | 107.60 | 106.23 | 107.31 | 1,653,573 | +0.62(+0.58%) |
Apr 07, 2021 | 108.01 | 108.04 | 106.07 | 106.70 | 2,063,315 | -1.33(-1.23%) |
Apr 06, 2021 | 107.98 | 108.46 | 107.38 | 108.03 | 1,569,560 | +0.31(+0.29%) |
Apr 05, 2021 | 107.07 | 107.82 | 106.85 | 107.71 | 1,381,637 | +1.34(+1.26%) |
Apr 01, 2021 | 105.06 | 106.63 | 104.86 | 106.38 | 2,501,000 | +1.03(+0.98%) |
Mar 31, 2021 | 106.91 | 107.35 | 105.25 | 105.34 | 2,303,107 | -2.03(-1.89%) |
Mar 30, 2021 | 107.72 | 108.23 | 107.07 | 107.37 | 1,670,748 | +0.28(+0.27%) |
Mar 29, 2021 | 106.39 | 107.50 | 106.09 | 107.08 | 2,888,451 | +0.71(+0.66%) |
Mar 26, 2021 | 105.39 | 106.49 | 105.05 | 106.38 | 1,591,853 | +1.21(+1.15%) |
Mar 25, 2021 | 104.23 | 105.23 | 103.46 | 105.17 | 1,702,364 | +1.71(+1.65%) |
Mar 24, 2021 | 103.11 | 104.12 | 102.84 | 103.46 | 2,893,492 | +0.91(+0.89%) |
Mar 23, 2021 | 102.47 | 103.45 | 102.19 | 102.55 | 1,965,306 | -0.35(-0.34%) |
Mar 22, 2021 | 102.82 | 103.46 | 101.88 | 102.90 | 2,960,706 | -0.92(-0.88%) |
Mar 19, 2021 | 105.72 | 106.22 | 103.62 | 103.82 | 9,551,120 | -2.57(-2.41%) |
Mar 18, 2021 | 106.81 | 108.00 | 105.92 | 106.39 | 3,328,334 | +0.18(+0.17%) |
Mar 17, 2021 | 106.83 | 106.83 | 105.07 | 106.20 | 2,377,640 | +0.00(+0.00%) |
Mar 16, 2021 | 106.90 | 107.27 | 105.47 | 106.20 | 4,099,670 | -1.31(-1.22%) |
Mar 15, 2021 | 106.06 | 107.54 | 105.98 | 107.51 | 2,301,845 | +1.40(+1.32%) |
Mar 12, 2021 | 105.43 | 106.18 | 105.11 | 106.11 | 1,852,544 | +1.82(+1.74%) |
Mar 11, 2021 | 103.58 | 105.36 | 103.40 | 104.29 | 2,541,567 | +0.05(+0.04%) |
Mar 10, 2021 | 102.20 | 104.28 | 101.67 | 104.25 | 3,503,702 | +1.94(+1.90%) |
Mar 09, 2021 | 102.97 | 103.43 | 101.80 | 102.31 | 2,479,001 | -1.55(-1.49%) |
Mar 08, 2021 | 103.34 | 106.97 | 102.81 | 103.85 | 3,241,029 | +1.52(+1.49%) |
Mar 05, 2021 | 101.21 | 102.98 | 100.38 | 102.33 | 2,354,184 | +2.08(+2.08%) |
Mar 04, 2021 | 102.24 | 103.07 | 98.96 | 100.25 | 2,443,667 | -1.75(-1.72%) |
Mar 03, 2021 | 100.78 | 103.30 | 100.41 | 102.00 | 2,231,442 | +1.45(+1.44%) |
Mar 02, 2021 | 99.94 | 101.29 | 99.21 | 100.55 | 1,469,423 | +0.70(+0.70%) |
Mar 01, 2021 | 97.97 | 100.67 | 97.82 | 99.85 | 2,008,345 | +2.84(+2.93%) |
Feb 26, 2021 | 98.78 | 99.31 | 97.00 | 97.01 | 3,071,954 | -2.03(-2.05%) |
Feb 25, 2021 | 99.20 | 100.46 | 99.01 | 99.04 | 2,073,085 | +0.43(+0.43%) |
Feb 24, 2021 | 97.98 | 99.51 | 97.88 | 98.62 | 1,734,796 | +0.32(+0.32%) |
Feb 23, 2021 | 96.81 | 98.78 | 95.87 | 98.30 | 2,774,053 | +2.46(+2.56%) |
Feb 22, 2021 | 93.97 | 96.70 | 93.35 | 95.84 | 2,436,990 | +1.69(+1.80%) |
Feb 19, 2021 | 95.74 | 95.74 | 94.01 | 94.15 | 2,828,896 | -1.48(-1.55%) |
Feb 18, 2021 | 95.28 | 96.01 | 94.78 | 95.63 | 1,858,038 | +0.20(+0.21%) |
Feb 17, 2021 | 93.67 | 95.64 | 93.33 | 95.43 | 2,497,886 | +1.50(+1.60%) |
Feb 16, 2021 | 95.56 | 95.56 | 93.82 | 93.93 | 2,291,152 | -1.11(-1.17%) |
Feb 12, 2021 | 94.76 | 95.67 | 94.22 | 95.04 | 1,321,653 | -0.05(-0.05%) |
Feb 11, 2021 | 95.56 | 96.12 | 94.06 | 95.08 | 2,219,521 | -1.02(-1.06%) |
Feb 10, 2021 | 97.92 | 98.15 | 95.89 | 96.10 | 2,064,894 | -2.08(-2.11%) |
Feb 09, 2021 | 97.81 | 98.73 | 97.62 | 98.18 | 1,157,773 | +0.46(+0.47%) |
Feb 08, 2021 | 97.38 | 97.80 | 96.42 | 97.72 | 2,097,868 | +0.42(+0.43%) |
Feb 05, 2021 | 97.44 | 98.18 | 96.93 | 97.30 | 1,914,903 | -0.19(-0.20%) |
Feb 04, 2021 | 99.07 | 99.79 | 96.53 | 97.50 | 3,040,381 | -1.70(-1.72%) |
Feb 03, 2021 | 100.01 | 100.87 | 98.66 | 99.20 | 1,868,765 | -1.63(-1.62%) |
Feb 02, 2021 | 100.41 | 101.71 | 99.70 | 100.83 | 2,260,392 | +1.89(+1.91%) |
Feb 01, 2021 | 97.41 | 99.25 | 97.33 | 98.93 | 1,700,424 | +1.39(+1.43%) |
Jan 29, 2021 | 98.80 | 99.40 | 97.40 | 97.54 | 2,356,296 | -1.93(-1.94%) |
Jan 28, 2021 | 100.33 | 101.36 | 99.11 | 99.47 | 3,012,090 | -1.10(-1.09%) |
Jan 27, 2021 | 99.02 | 102.75 | 98.78 | 100.57 | 3,073,534 | +0.90(+0.90%) |
Jan 26, 2021 | 101.04 | 101.39 | 99.34 | 99.67 | 1,185,001 | -1.30(-1.29%) |
Jan 25, 2021 | 100.15 | 101.82 | 99.99 | 100.97 | 1,235,192 | +0.47(+0.47%) |
Jan 22, 2021 | 100.28 | 100.98 | 99.65 | 100.50 | 1,360,991 | -0.26(-0.26%) |
Jan 21, 2021 | 101.49 | 101.84 | 100.75 | 100.76 | 1,763,769 | -0.25(-0.25%) |
Jan 20, 2021 | 100.21 | 101.66 | 99.91 | 101.02 | 2,190,354 | +0.66(+0.66%) |
Jan 19, 2021 | 98.83 | 100.56 | 98.61 | 100.35 | 1,379,171 | +1.70(+1.73%) |
Jan 15, 2021 | 98.92 | 99.53 | 98.31 | 98.65 | 2,336,847 | -0.60(-0.61%) |
Jan 14, 2021 | 99.19 | 99.69 | 98.46 | 99.25 | 1,573,978 | +0.16(+0.17%) |
Jan 13, 2021 | 99.53 | 100.28 | 98.43 | 99.09 | 2,223,407 | -0.82(-0.82%) |
Jan 12, 2021 | 99.73 | 100.57 | 99.34 | 99.91 | 1,339,714 | +0.57(+0.58%) |
Jan 11, 2021 | 99.32 | 100.27 | 99.13 | 99.33 | 1,417,982 | -0.73(-0.73%) |
Jan 08, 2021 | 100.58 | 100.69 | 98.92 | 100.06 | 1,385,494 | -0.11(-0.11%) |
Jan 07, 2021 | 100.35 | 100.94 | 99.78 | 100.17 | 1,697,957 | +0.07(+0.07%) |
Jan 06, 2021 | 98.18 | 101.08 | 97.93 | 100.10 | 2,389,736 | +2.51(+2.57%) |
Jan 05, 2021 | 98.61 | 98.61 | 96.99 | 97.59 | 2,256,920 | -0.77(-0.79%) |
Jan 04, 2021 | 100.02 | 100.33 | 97.54 | 98.36 | 2,334,521 | -1.68(-1.68%) |
Dec 31, 2020 | 100.04 | 100.04 | 100.04 | 1,117,693 | +1.62(+1.65%) | |
Dec 30, 2020 | 98.39 | 98.84 | 98.08 | 98.42 | 1,117,693 | +0.57(+0.59%) |
Dec 29, 2020 | 98.04 | 98.58 | 97.69 | 97.85 | 1,544,908 | +0.05(+0.05%) |
Dec 28, 2020 | 98.31 | 99.17 | 97.74 | 97.81 | 1,241,686 | +0.25(+0.26%) |
Dec 24, 2020 | 96.64 | 97.75 | 96.39 | 97.55 | 559,186 | +1.09(+1.13%) |
Dec 23, 2020 | 96.86 | 97.88 | 96.42 | 96.46 | 1,190,306 | -0.18(-0.19%) |
Dec 22, 2020 | 96.98 | 97.61 | 96.47 | 96.64 | 1,663,115 | +0.02(+0.02%) |
Dec 21, 2020 | 97.92 | 97.93 | 95.08 | 96.62 | 2,351,628 | -1.12(-1.15%) |
Dec 18, 2020 | 97.38 | 98.38 | 96.74 | 97.74 | 5,798,222 | +0.76(+0.79%) |
Dec 17, 2020 | 96.95 | 97.42 | 96.33 | 96.98 | 2,000,911 | +0.13(+0.13%) |
Dec 16, 2020 | 96.82 | 97.82 | 96.50 | 96.85 | 2,003,844 | +0.46(+0.47%) |
Dec 15, 2020 | 95.78 | 96.98 | 95.36 | 96.39 | 1,543,618 | +0.96(+1.00%) |
Dec 14, 2020 | 95.92 | 96.47 | 95.19 | 95.44 | 2,170,457 | +0.40(+0.42%) |
Dec 11, 2020 | 95.11 | 96.15 | 94.48 | 95.04 | 1,826,229 | -0.90(-0.94%) |
Dec 10, 2020 | 95.48 | 96.21 | 94.94 | 95.94 | 2,440,146 | +0.21(+0.22%) |
Dec 09, 2020 | 95.89 | 96.34 | 95.40 | 95.73 | 1,553,550 | -0.24(-0.25%) |
Dec 08, 2020 | 93.41 | 96.21 | 93.23 | 95.97 | 1,734,035 | +1.86(+1.97%) |
Dec 07, 2020 | 94.37 | 95.01 | 93.47 | 94.11 | 1,635,959 | -0.86(-0.91%) |
Dec 04, 2020 | 94.83 | 95.45 | 94.39 | 94.98 | 1,366,814 | +0.48(+0.51%) |
Dec 03, 2020 | 93.82 | 94.92 | 93.46 | 94.49 | 1,577,495 | +0.14(+0.14%) |
Dec 02, 2020 | 94.70 | 95.78 | 93.70 | 94.36 | 1,879,400 | -0.56(-0.58%) |
Dec 01, 2020 | 94.20 | 95.41 | 93.98 | 94.91 | 2,526,121 | +1.77(+1.90%) |
Nov 30, 2020 | 93.99 | 94.54 | 92.96 | 93.15 | 3,221,453 | -1.63(-1.72%) |
Nov 27, 2020 | 93.96 | 94.92 | 93.57 | 94.77 | 1,175,071 | +0.66(+0.71%) |
Nov 25, 2020 | 94.30 | 94.41 | 93.02 | 94.11 | 2,154,649 | -0.84(-0.89%) |
Nov 24, 2020 | 92.84 | 95.26 | 91.77 | 94.95 | 2,901,709 | +3.23(+3.52%) |
Nov 23, 2020 | 91.62 | 91.81 | 90.54 | 91.72 | 2,074,441 | +1.02(+1.13%) |
Nov 20, 2020 | 90.85 | 92.10 | 90.46 | 90.70 | 2,007,854 | -0.17(-0.19%) |
Nov 19, 2020 | 89.81 | 91.27 | 88.86 | 90.87 | 2,381,083 | +0.27(+0.30%) |
Nov 18, 2020 | 90.14 | 92.35 | 89.22 | 90.60 | 2,781,049 | +0.63(+0.70%) |
Nov 17, 2020 | 88.78 | 90.30 | 87.86 | 89.96 | 1,940,045 | +1.19(+1.34%) |
Nov 16, 2020 | 89.17 | 89.48 | 87.89 | 88.78 | 2,234,568 | +1.22(+1.40%) |
Nov 13, 2020 | 86.18 | 87.93 | 86.18 | 87.56 | 1,844,712 | +1.72(+2.00%) |
Nov 12, 2020 | 85.25 | 86.46 | 85.06 | 85.84 | 1,982,606 | +0.40(+0.47%) |
Nov 11, 2020 | 86.11 | 86.32 | 85.08 | 85.44 | 1,850,150 | -0.06(-0.07%) |
Nov 10, 2020 | 85.82 | 85.93 | 84.26 | 85.50 | 2,880,307 | +0.50(+0.59%) |
Nov 09, 2020 | 87.44 | 87.81 | 82.52 | 85.00 | 4,355,430 | +2.48(+3.01%) |
Nov 06, 2020 | 82.69 | 83.73 | 81.86 | 82.52 | 1,665,001 | +0.67(+0.82%) |
Nov 05, 2020 | 84.43 | 85.23 | 81.54 | 81.85 | 3,026,662 | -1.48(-1.77%) |
Nov 04, 2020 | 82.90 | 85.19 | 82.02 | 83.33 | 2,373,337 | -0.80(-0.95%) |
Nov 03, 2020 | 83.65 | 85.39 | 83.55 | 84.12 | 1,904,860 | +1.83(+2.22%) |
Nov 02, 2020 | 81.52 | 82.60 | 80.68 | 82.30 | 2,123,342 | +1.95(+2.42%) |
Oct 30, 2020 | 79.92 | 80.94 | 79.40 | 80.35 | 1,984,217 | +0.14(+0.18%) |
Oct 29, 2020 | 79.16 | 80.97 | 78.32 | 80.20 | 1,826,743 | +0.53(+0.67%) |
Oct 28, 2020 | 79.44 | 80.53 | 79.06 | 79.67 | 2,894,461 | -0.94(-1.17%) |
Oct 27, 2020 | 82.01 | 82.28 | 80.58 | 80.61 | 1,988,149 | -1.61(-1.96%) |
Oct 26, 2020 | 82.00 | 82.29 | 81.06 | 82.22 | 1,836,539 | -0.39(-0.47%) |
Oct 23, 2020 | 83.76 | 83.88 | 82.30 | 82.61 | 1,288,128 | -0.40(-0.48%) |
Oct 22, 2020 | 82.25 | 83.25 | 81.58 | 83.01 | 1,634,626 | +0.84(+1.02%) |
Oct 21, 2020 | 82.31 | 83.17 | 81.75 | 82.17 | 2,743,569 | -0.29(-0.35%) |
Oct 20, 2020 | 83.52 | 83.77 | 82.32 | 82.46 | 1,791,063 | -0.31(-0.37%) |
Oct 19, 2020 | 83.40 | 84.29 | 82.43 | 82.77 | 1,465,568 | -1.05(-1.25%) |
Oct 16, 2020 | 83.13 | 84.44 | 83.13 | 83.82 | 3,889,017 | +0.79(+0.95%) |
Oct 15, 2020 | 81.52 | 83.54 | 81.39 | 83.03 | 2,001,426 | +0.39(+0.47%) |
Oct 14, 2020 | 83.18 | 84.29 | 82.60 | 82.64 | 2,777,209 | -0.46(-0.56%) |
Oct 13, 2020 | 85.12 | 85.70 | 82.72 | 83.10 | 2,776,543 | -2.24(-2.62%) |
Oct 12, 2020 | 84.30 | 85.87 | 84.11 | 85.34 | 1,686,181 | +1.27(+1.51%) |
Oct 09, 2020 | 85.00 | 85.08 | 83.99 | 84.07 | 1,658,264 | -0.65(-0.77%) |
Oct 08, 2020 | 84.74 | 85.93 | 84.43 | 84.72 | 1,571,673 | +0.26(+0.31%) |
Oct 07, 2020 | 84.56 | 85.86 | 84.22 | 84.46 | 1,720,951 | +0.58(+0.69%) |
Oct 06, 2020 | 85.09 | 85.85 | 83.54 | 83.88 | 2,390,078 | -0.93(-1.10%) |
Oct 05, 2020 | 84.93 | 85.96 | 84.32 | 84.81 | 1,658,811 | +0.60(+0.71%) |
Oct 02, 2020 | 82.69 | 85.43 | 82.55 | 84.22 | 1,512,242 | +0.69(+0.82%) |
Oct 01, 2020 | 86.10 | 86.14 | 82.98 | 83.53 | 2,940,819 | -1.70(-2.00%) |
Sep 30, 2020 | 84.69 | 85.72 | 84.49 | 85.23 | 2,309,261 | +0.63(+0.75%) |
Sep 29, 2020 | 84.05 | 84.91 | 83.55 | 84.60 | 2,654,492 | +0.20(+0.24%) |
Sep 28, 2020 | 83.57 | 85.22 | 83.19 | 84.40 | 1,529,873 | +1.76(+2.13%) |
Sep 25, 2020 | 80.64 | 82.92 | 80.50 | 82.64 | 2,295,038 | +1.18(+1.44%) |
Sep 24, 2020 | 81.19 | 82.56 | 80.38 | 81.46 | 2,144,290 | +0.33(+0.40%) |
Sep 23, 2020 | 83.52 | 84.25 | 81.09 | 81.14 | 2,007,876 | -2.46(-2.95%) |
Sep 22, 2020 | 83.94 | 85.10 | 82.94 | 83.60 | 2,314,405 | +0.28(+0.34%) |
Sep 21, 2020 | 81.52 | 83.81 | 81.23 | 83.32 | 2,881,699 | +0.68(+0.82%) |
Sep 18, 2020 | 83.78 | 84.18 | 82.30 | 82.64 | 2,815,834 | -1.38(-1.64%) |
Sep 17, 2020 | 86.01 | 86.21 | 83.53 | 84.02 | 1,700,408 | -2.82(-3.24%) |
Sep 16, 2020 | 86.14 | 88.33 | 85.95 | 86.83 | 1,985,335 | +0.97(+1.13%) |
Sep 15, 2020 | 86.55 | 87.44 | 85.08 | 85.86 | 2,663,638 | -0.10(-0.12%) |
Sep 14, 2020 | 85.46 | 86.52 | 85.35 | 85.96 | 1,625,243 | +1.02(+1.20%) |
Sep 11, 2020 | 84.03 | 85.23 | 83.72 | 84.94 | 1,422,884 | +1.09(+1.30%) |
Sep 10, 2020 | 84.30 | 85.18 | 83.82 | 83.85 | 2,044,342 | +0.07(+0.09%) |
Sep 09, 2020 | 83.23 | 84.82 | 82.94 | 83.78 | 1,971,079 | +1.17(+1.41%) |
Sep 08, 2020 | 84.85 | 84.91 | 82.45 | 82.61 | 2,129,112 | -2.32(-2.73%) |
Sep 04, 2020 | 85.67 | 86.16 | 83.87 | 84.93 | 2,090,364 | +0.43(+0.50%) |
Sep 03, 2020 | 86.19 | 88.17 | 83.77 | 84.50 | 2,233,519 | -1.13(-1.32%) |
Sep 02, 2020 | 83.95 | 86.08 | 83.42 | 85.64 | 3,400,985 | +1.48(+1.75%) |