Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 335.77 | 344.73 | 322.78 | 324.97 | 3,369,173 | -15.47(-4.54%) |
Aug 30, 2021 | 346.37 | 355.57 | 338.26 | 340.44 | 3,048,436 | -13.30(-3.76%) |
Aug 27, 2021 | 363.92 | 365.43 | 350.13 | 353.75 | 2,363,820 | -11.36(-3.11%) |
Aug 26, 2021 | 366.10 | 372.61 | 361.18 | 365.11 | 1,950,210 | -5.96(-1.61%) |
Aug 25, 2021 | 356.02 | 371.57 | 346.37 | 371.06 | 3,029,320 | +8.52(+2.35%) |
Aug 24, 2021 | 372.35 | 374.96 | 349.52 | 362.55 | 4,828,340 | -14.51(-3.85%) |
Aug 23, 2021 | 368.59 | 382.88 | 365.31 | 377.06 | 7,021,096 | +32.98(+9.58%) |
Aug 20, 2021 | 331.91 | 351.79 | 328.60 | 344.08 | 4,032,045 | +16.65(+5.08%) |
Aug 19, 2021 | 344.10 | 350.61 | 326.59 | 327.43 | 4,698,959 | -31.76(-8.84%) |
Aug 18, 2021 | 363.60 | 369.85 | 342.45 | 359.18 | 4,863,440 | -2.25(-0.62%) |
Aug 17, 2021 | 317.75 | 362.11 | 315.77 | 361.43 | 8,206,325 | +22.86(+6.75%) |
Aug 16, 2021 | 363.31 | 364.96 | 315.82 | 338.57 | 8,094,369 | -33.77(-9.07%) |
Aug 13, 2021 | 382.03 | 384.85 | 362.45 | 372.34 | 3,739,834 | +3.57(+0.97%) |
Aug 12, 2021 | 374.98 | 386.40 | 351.31 | 368.77 | 7,362,013 | +14.32(+4.04%) |
Aug 11, 2021 | 408.44 | 412.48 | 331.76 | 354.45 | 14,769,307 | -56.55(-13.76%) |
Aug 10, 2021 | 451.95 | 457.87 | 405.94 | 411.00 | 8,339,610 | -30.32(-6.87%) |
Aug 09, 2021 | 402.84 | 453.81 | 398.22 | 441.32 | 12,179,135 | +57.45(+14.97%) |
Aug 06, 2021 | 390.77 | 397.83 | 363.25 | 383.87 | 5,771,409 | -15.70(-3.93%) |
Aug 05, 2021 | 401.13 | 412.79 | 370.15 | 399.57 | 7,423,590 | -9.39(-2.30%) |
Aug 04, 2021 | 356.23 | 428.17 | 349.33 | 408.97 | 13,879,281 | +61.80(+17.80%) |
Aug 03, 2021 | 336.51 | 349.40 | 332.55 | 347.17 | 4,188,484 | +11.45(+3.41%) |
Aug 02, 2021 | 340.70 | 348.97 | 328.78 | 335.72 | 5,081,579 | +11.70(+3.61%) |
Jul 30, 2021 | 310.85 | 326.63 | 304.17 | 324.01 | 4,087,812 | +15.55(+5.04%) |
Jul 29, 2021 | 323.46 | 324.36 | 299.45 | 308.46 | 4,147,175 | -0.85(-0.27%) |
Jul 28, 2021 | 285.18 | 311.00 | 278.77 | 309.31 | 4,937,188 | +29.06(+10.37%) |
Jul 27, 2021 | 289.13 | 292.55 | 268.59 | 280.25 | 4,375,786 | -2.23(-0.79%) |
Jul 26, 2021 | 285.68 | 293.80 | 273.03 | 282.48 | 4,078,369 | +4.24(+1.52%) |
Jul 23, 2021 | 283.24 | 288.48 | 263.50 | 278.24 | 4,516,199 | +0.97(+0.35%) |
Jul 22, 2021 | 266.00 | 280.12 | 261.11 | 277.27 | 5,662,490 | +21.09(+8.23%) |
Jul 21, 2021 | 241.72 | 258.31 | 238.87 | 256.18 | 5,404,006 | +14.25(+5.89%) |
Jul 20, 2021 | 237.75 | 249.22 | 229.77 | 241.93 | 6,688,642 | +2.50(+1.04%) |
Jul 19, 2021 | 224.06 | 244.04 | 223.42 | 239.44 | 5,214,150 | +11.02(+4.83%) |
Jul 16, 2021 | 222.11 | 230.16 | 219.41 | 228.41 | 5,117,616 | +10.25(+4.70%) |
Jul 15, 2021 | 210.06 | 219.25 | 209.28 | 218.16 | 2,925,180 | +8.96(+4.28%) |
Jul 14, 2021 | 205.19 | 212.06 | 201.98 | 209.20 | 1,545,428 | +4.10(+2.00%) |
Jul 13, 2021 | 211.60 | 211.60 | 204.07 | 205.10 | 1,817,891 | -7.75(-3.64%) |
Jul 12, 2021 | 214.50 | 217.45 | 211.67 | 212.84 | 1,105,046 | -1.69(-0.79%) |
Jul 09, 2021 | 213.38 | 214.72 | 205.75 | 214.53 | 2,092,983 | +9.35(+4.56%) |
Jul 08, 2021 | 192.05 | 205.99 | 191.48 | 205.18 | 2,036,265 | +1.96(+0.97%) |
Jul 07, 2021 | 208.71 | 208.81 | 200.37 | 203.21 | 1,445,641 | -7.47(-3.55%) |
Jul 06, 2021 | 210.61 | 213.57 | 206.39 | 210.68 | 2,077,259 | -10.36(-4.69%) |
Jul 02, 2021 | 221.92 | 224.00 | 215.25 | 221.04 | 980,772 | +0.00(+0.00%) |
Jul 01, 2021 | 221.54 | 224.38 | 217.20 | 221.04 | 956,841 | +0.12(+0.05%) |
Jun 30, 2021 | 224.99 | 227.94 | 218.35 | 220.92 | 1,785,562 | -4.12(-1.83%) |
Jun 29, 2021 | 223.31 | 228.91 | 220.07 | 225.05 | 1,691,626 | -0.38(-0.17%) |
Jun 28, 2021 | 227.52 | 230.65 | 219.81 | 225.42 | 1,528,256 | -1.56(-0.69%) |
Jun 25, 2021 | 225.48 | 228.84 | 222.65 | 226.98 | 1,190,695 | +2.20(+0.98%) |
Jun 24, 2021 | 228.05 | 229.89 | 222.98 | 224.78 | 1,573,810 | -1.69(-0.75%) |
Jun 23, 2021 | 230.79 | 234.86 | 216.80 | 226.47 | 2,743,904 | -6.90(-2.96%) |
Jun 22, 2021 | 225.24 | 233.43 | 224.79 | 233.37 | 2,059,307 | +10.26(+4.60%) |
Jun 21, 2021 | 214.19 | 223.69 | 211.93 | 223.10 | 1,873,382 | +13.49(+6.44%) |
Jun 18, 2021 | 209.11 | 214.23 | 208.73 | 209.62 | 2,286,249 | -1.76(-0.83%) |
Jun 17, 2021 | 207.13 | 213.44 | 205.81 | 211.37 | 2,135,185 | +10.21(+5.08%) |
Jun 16, 2021 | 208.71 | 212.13 | 196.87 | 201.16 | 3,980,590 | -14.13(-6.56%) |
Jun 15, 2021 | 221.18 | 221.38 | 210.31 | 215.29 | 2,067,859 | -2.38(-1.09%) |
Jun 14, 2021 | 237.37 | 237.74 | 209.60 | 217.67 | 4,482,104 | -17.73(-7.53%) |
Jun 11, 2021 | 235.81 | 236.61 | 230.53 | 235.40 | 1,138,115 | -1.25(-0.53%) |
Jun 10, 2021 | 236.83 | 244.39 | 228.00 | 236.65 | 2,889,777 | -1.65(-0.69%) |
Jun 09, 2021 | 222.05 | 243.42 | 219.86 | 238.30 | 3,672,675 | +20.76(+9.54%) |
Jun 08, 2021 | 235.64 | 237.43 | 208.47 | 217.54 | 4,178,666 | -17.47(-7.43%) |
Jun 07, 2021 | 235.41 | 249.44 | 234.36 | 235.01 | 4,418,172 | +4.80(+2.08%) |
Jun 04, 2021 | 215.73 | 231.90 | 214.13 | 230.21 | 3,269,956 | +17.74(+8.35%) |
Jun 03, 2021 | 215.42 | 218.08 | 210.58 | 212.47 | 1,547,608 | -4.04(-1.86%) |
Jun 02, 2021 | 203.54 | 217.04 | 202.49 | 216.50 | 2,863,647 | +13.08(+6.43%) |
Jun 01, 2021 | 201.87 | 207.03 | 201.78 | 203.42 | 1,690,791 | +2.11(+1.05%) |
May 28, 2021 | 196.48 | 205.85 | 196.47 | 201.31 | 2,313,619 | +6.22(+3.19%) |
May 27, 2021 | 196.42 | 200.81 | 193.59 | 195.09 | 1,342,089 | -4.61(-2.31%) |
May 26, 2021 | 194.99 | 200.81 | 194.90 | 199.70 | 1,565,382 | +4.81(+2.47%) |
May 25, 2021 | 191.89 | 197.50 | 191.14 | 194.89 | 1,462,981 | +2.57(+1.34%) |
May 24, 2021 | 194.90 | 197.35 | 190.73 | 192.32 | 1,237,375 | -0.79(-0.41%) |
May 21, 2021 | 201.44 | 202.48 | 192.85 | 193.11 | 1,546,327 | -7.91(-3.94%) |
May 20, 2021 | 196.54 | 206.26 | 195.68 | 201.02 | 3,315,324 | +4.57(+2.33%) |
May 19, 2021 | 185.53 | 196.61 | 184.25 | 196.45 | 1,862,369 | +4.52(+2.35%) |
May 18, 2021 | 192.91 | 194.84 | 187.74 | 191.93 | 1,862,400 | -3.75(-1.92%) |
May 17, 2021 | 190.19 | 197.95 | 189.47 | 195.68 | 2,050,656 | +5.46(+2.87%) |
May 14, 2021 | 181.07 | 192.20 | 179.16 | 190.22 | 3,020,429 | +11.82(+6.63%) |
May 13, 2021 | 185.84 | 187.44 | 170.44 | 178.40 | 3,092,688 | -5.27(-2.87%) |
May 12, 2021 | 194.05 | 195.39 | 183.21 | 183.67 | 3,241,264 | -11.73(-6.00%) |
May 11, 2021 | 184.15 | 199.83 | 182.56 | 195.41 | 4,723,491 | -4.27(-2.14%) |
May 10, 2021 | 198.15 | 200.27 | 182.12 | 199.68 | 7,374,489 | +18.39(+10.15%) |
May 07, 2021 | 180.92 | 183.38 | 173.08 | 181.28 | 4,523,133 | +15.50(+9.35%) |
May 06, 2021 | 144.13 | 169.62 | 143.09 | 165.78 | 10,101,338 | -2.73(-1.62%) |
May 05, 2021 | 182.96 | 193.49 | 159.09 | 168.51 | 9,259,935 | -6.03(-3.45%) |
May 04, 2021 | 209.69 | 210.34 | 167.06 | 174.54 | 12,254,868 | -31.60(-15.33%) |
May 03, 2021 | 199.58 | 208.86 | 193.41 | 206.14 | 5,772,761 | +20.35(+10.95%) |
Apr 30, 2021 | 180.88 | 191.29 | 178.29 | 185.79 | 3,552,707 | +8.52(+4.80%) |
Apr 29, 2021 | 178.20 | 182.29 | 174.91 | 177.28 | 2,099,373 | +3.83(+2.21%) |
Apr 28, 2021 | 169.71 | 174.85 | 167.06 | 173.45 | 1,524,725 | +2.89(+1.70%) |
Apr 27, 2021 | 171.08 | 173.56 | 167.03 | 170.56 | 2,089,398 | -1.79(-1.04%) |
Apr 26, 2021 | 165.57 | 172.46 | 159.41 | 172.34 | 3,126,868 | +1.63(+0.95%) |
Apr 23, 2021 | 172.04 | 175.30 | 168.76 | 170.72 | 3,149,990 | +4.00(+2.40%) |
Apr 22, 2021 | 162.81 | 173.68 | 162.62 | 166.72 | 4,790,548 | +7.06(+4.42%) |
Apr 21, 2021 | 152.80 | 159.93 | 150.11 | 159.66 | 2,447,039 | +5.55(+3.60%) |
Apr 20, 2021 | 143.55 | 155.22 | 138.95 | 154.12 | 3,261,814 | +6.61(+4.48%) |
Apr 19, 2021 | 145.03 | 154.74 | 144.85 | 147.51 | 3,471,082 | -2.03(-1.36%) |
Apr 16, 2021 | 139.62 | 150.31 | 139.62 | 149.54 | 4,686,173 | +10.68(+7.69%) |
Apr 15, 2021 | 128.28 | 138.93 | 126.47 | 138.86 | 3,754,998 | +8.01(+6.12%) |
Apr 14, 2021 | 129.07 | 130.85 | 127.50 | 130.85 | 3,393,736 | +2.92(+2.28%) |
Apr 13, 2021 | 123.35 | 129.08 | 123.12 | 127.93 | 4,241,958 | +8.01(+6.68%) |
Apr 12, 2021 | 118.96 | 120.64 | 116.73 | 119.92 | 1,641,616 | -0.61(-0.51%) |
Apr 09, 2021 | 113.43 | 121.87 | 113.20 | 120.53 | 4,248,697 | +7.55(+6.68%) |
Apr 08, 2021 | 111.77 | 114.76 | 111.02 | 112.98 | 1,015,004 | +1.15(+1.03%) |
Apr 07, 2021 | 114.23 | 114.72 | 110.74 | 111.82 | 1,165,954 | -3.78(-3.27%) |
Apr 06, 2021 | 114.16 | 116.19 | 112.66 | 115.60 | 1,542,741 | +1.76(+1.54%) |
Apr 05, 2021 | 112.50 | 114.34 | 108.55 | 113.85 | 1,403,109 | +1.48(+1.32%) |
Apr 01, 2021 | 109.05 | 112.57 | 109.04 | 112.37 | 2,047,635 | +4.62(+4.29%) |
Mar 31, 2021 | 108.03 | 109.53 | 105.69 | 107.75 | 2,207,489 | +4.69(+4.55%) |
Mar 30, 2021 | 98.48 | 105.07 | 97.30 | 103.06 | 3,509,521 | +8.42(+8.89%) |
Mar 29, 2021 | 96.25 | 97.56 | 92.52 | 94.64 | 1,079,270 | +0.15(+0.16%) |
Mar 26, 2021 | 96.21 | 96.25 | 92.58 | 94.50 | 922,581 | +0.62(+0.66%) |
Mar 25, 2021 | 92.87 | 96.16 | 91.70 | 93.87 | 1,315,930 | +1.07(+1.15%) |
Mar 24, 2021 | 98.92 | 100.14 | 92.16 | 92.81 | 2,231,569 | -5.98(-6.05%) |
Mar 23, 2021 | 105.91 | 105.93 | 98.79 | 98.79 | 1,225,364 | -6.80(-6.44%) |
Mar 22, 2021 | 105.22 | 107.27 | 104.92 | 105.59 | 640,151 | -0.58(-0.55%) |
Mar 19, 2021 | 103.12 | 106.38 | 101.46 | 106.17 | 1,160,826 | +3.89(+3.80%) |
Mar 18, 2021 | 103.01 | 103.53 | 101.67 | 102.28 | 710,256 | -2.97(-2.82%) |
Mar 17, 2021 | 104.34 | 106.38 | 101.44 | 105.25 | 932,888 | -1.42(-1.33%) |
Mar 16, 2021 | 107.82 | 109.52 | 103.32 | 106.67 | 1,395,410 | +0.22(+0.20%) |
Mar 15, 2021 | 102.62 | 106.72 | 100.69 | 106.46 | 1,384,138 | +4.54(+4.45%) |
Mar 12, 2021 | 98.03 | 101.92 | 97.70 | 101.92 | 799,050 | +0.67(+0.66%) |
Mar 11, 2021 | 99.17 | 101.64 | 98.92 | 101.25 | 1,075,410 | +4.52(+4.67%) |
Mar 10, 2021 | 99.11 | 100.64 | 95.80 | 96.73 | 1,394,526 | +1.52(+1.60%) |
Mar 09, 2021 | 92.87 | 96.64 | 92.33 | 95.21 | 1,332,619 | +6.11(+6.86%) |
Mar 08, 2021 | 93.58 | 94.44 | 89.10 | 89.10 | 1,540,877 | -5.83(-6.14%) |
Mar 05, 2021 | 94.42 | 95.56 | 90.02 | 94.93 | 1,716,260 | +1.04(+1.10%) |
Mar 04, 2021 | 96.11 | 99.58 | 91.29 | 93.89 | 2,361,764 | -2.07(-2.16%) |
Mar 03, 2021 | 103.45 | 103.61 | 95.97 | 95.97 | 2,168,426 | -7.63(-7.36%) |
Mar 02, 2021 | 108.41 | 108.41 | 102.86 | 103.59 | 1,105,491 | -5.16(-4.75%) |
Mar 01, 2021 | 108.55 | 109.98 | 106.63 | 108.75 | 897,023 | +1.16(+1.08%) |
Feb 26, 2021 | 112.40 | 113.46 | 107.59 | 107.59 | 1,042,362 | -3.26(-2.94%) |
Feb 25, 2021 | 113.35 | 115.80 | 109.71 | 110.85 | 1,139,290 | -1.82(-1.61%) |
Feb 24, 2021 | 109.05 | 113.07 | 107.79 | 112.66 | 1,423,068 | +2.17(+1.96%) |
Feb 23, 2021 | 109.01 | 110.75 | 104.80 | 110.49 | 2,115,586 | -2.59(-2.29%) |
Feb 22, 2021 | 115.90 | 118.22 | 112.52 | 113.09 | 1,597,847 | -1.08(-0.94%) |
Feb 19, 2021 | 111.61 | 115.34 | 111.53 | 114.16 | 1,399,984 | +3.00(+2.70%) |
Feb 18, 2021 | 106.57 | 112.11 | 105.94 | 111.16 | 1,626,257 | -0.90(-0.80%) |
Feb 17, 2021 | 111.16 | 112.48 | 106.69 | 112.06 | 1,348,868 | -0.81(-0.72%) |
Feb 16, 2021 | 116.00 | 116.26 | 111.06 | 112.87 | 1,536,043 | -3.14(-2.70%) |
Feb 12, 2021 | 116.93 | 117.23 | 114.32 | 116.01 | 1,042,261 | -0.46(-0.40%) |
Feb 11, 2021 | 117.43 | 118.35 | 113.90 | 116.47 | 1,369,222 | -1.30(-1.11%) |
Feb 10, 2021 | 117.49 | 118.74 | 115.55 | 117.77 | 1,415,854 | +1.80(+1.55%) |
Feb 09, 2021 | 118.39 | 118.40 | 115.57 | 115.98 | 1,112,299 | -1.94(-1.65%) |
Feb 08, 2021 | 116.06 | 119.39 | 116.05 | 117.92 | 1,948,667 | +1.90(+1.64%) |
Feb 05, 2021 | 115.88 | 117.64 | 115.02 | 116.02 | 888,531 | +0.01(+0.01%) |
Feb 04, 2021 | 116.34 | 118.50 | 115.44 | 116.01 | 1,461,154 | -0.45(-0.39%) |
Feb 03, 2021 | 112.70 | 117.68 | 112.21 | 116.46 | 2,457,868 | +3.22(+2.84%) |
Feb 02, 2021 | 113.48 | 114.35 | 109.10 | 113.25 | 1,931,853 | -1.32(-1.15%) |
Feb 01, 2021 | 116.29 | 117.96 | 111.99 | 114.57 | 2,935,574 | -0.83(-0.72%) |
Jan 29, 2021 | 112.14 | 116.61 | 109.93 | 115.40 | 6,711,413 | +6.85(+6.31%) |
Jan 28, 2021 | 106.24 | 109.77 | 105.19 | 108.55 | 2,324,812 | +3.98(+3.80%) |
Jan 27, 2021 | 102.97 | 109.40 | 101.66 | 104.57 | 2,163,655 | -0.32(-0.30%) |
Jan 26, 2021 | 108.82 | 111.34 | 104.10 | 104.89 | 3,911,666 | -4.26(-3.91%) |
Jan 25, 2021 | 106.57 | 109.52 | 103.75 | 109.15 | 2,919,530 | +2.14(+2.00%) |
Jan 22, 2021 | 103.12 | 107.05 | 102.94 | 107.01 | 1,718,895 | +2.97(+2.85%) |
Jan 21, 2021 | 102.63 | 105.88 | 101.84 | 104.04 | 2,283,878 | +2.17(+2.13%) |
Jan 20, 2021 | 103.03 | 104.11 | 100.98 | 101.87 | 1,635,384 | -1.45(-1.40%) |
Jan 19, 2021 | 99.92 | 104.05 | 98.88 | 103.32 | 2,042,098 | +3.07(+3.06%) |
Jan 15, 2021 | 102.87 | 103.60 | 95.97 | 100.25 | 3,193,667 | -4.20(-4.02%) |
Jan 14, 2021 | 101.43 | 105.09 | 100.91 | 104.45 | 1,933,515 | +3.20(+3.16%) |
Jan 13, 2021 | 102.11 | 104.60 | 100.69 | 101.25 | 1,834,506 | -2.80(-2.69%) |
Jan 12, 2021 | 103.58 | 106.26 | 99.68 | 104.06 | 3,598,973 | -3.40(-3.17%) |
Jan 11, 2021 | 101.48 | 107.96 | 100.75 | 107.46 | 4,826,297 | +8.40(+8.48%) |
Jan 08, 2021 | 96.80 | 99.86 | 95.72 | 99.06 | 4,041,764 | +6.61(+7.15%) |
Jan 07, 2021 | 92.76 | 93.54 | 89.81 | 92.45 | 3,015,916 | +2.50(+2.78%) |
Jan 06, 2021 | 85.60 | 90.28 | 85.11 | 89.96 | 3,106,041 | +4.32(+5.05%) |
Jan 05, 2021 | 86.79 | 87.81 | 83.77 | 85.63 | 1,993,900 | +1.04(+1.22%) |
Jan 04, 2021 | 84.32 | 86.97 | 81.90 | 84.60 | 3,177,502 | +4.15(+5.16%) |
Dec 31, 2020 | 80.44 | 80.44 | 80.44 | 2,975,816 | -2.39(-2.88%) | |
Dec 30, 2020 | 88.81 | 89.69 | 81.93 | 82.83 | 2,975,816 | -4.28(-4.92%) |
Dec 29, 2020 | 83.33 | 88.21 | 82.74 | 87.11 | 3,342,722 | +0.17(+0.19%) |
Dec 28, 2020 | 93.75 | 94.14 | 85.92 | 86.95 | 4,755,268 | -8.73(-9.13%) |
Dec 24, 2020 | 97.20 | 98.57 | 95.36 | 95.68 | 1,053,003 | -3.06(-3.10%) |
Dec 23, 2020 | 95.84 | 99.17 | 93.75 | 98.74 | 3,457,364 | -0.49(-0.50%) |
Dec 22, 2020 | 105.66 | 105.79 | 94.34 | 99.23 | 5,090,230 | -5.82(-5.54%) |
Dec 21, 2020 | 106.09 | 106.54 | 103.19 | 105.05 | 2,641,050 | +2.19(+2.13%) |
Dec 18, 2020 | 105.05 | 105.36 | 101.22 | 102.86 | 3,149,686 | -2.16(-2.06%) |
Dec 17, 2020 | 101.28 | 106.17 | 100.28 | 105.03 | 3,521,698 | +0.64(+0.62%) |
Dec 16, 2020 | 110.74 | 111.36 | 100.98 | 104.38 | 4,845,488 | -5.35(-4.87%) |
Dec 15, 2020 | 112.70 | 114.72 | 106.90 | 109.73 | 5,774,956 | +2.89(+2.71%) |
Dec 14, 2020 | 124.96 | 125.32 | 103.86 | 106.84 | 11,004,306 | -18.78(-14.95%) |
Dec 11, 2020 | 128.38 | 129.27 | 122.99 | 125.62 | 4,361,283 | -2.21(-1.73%) |
Dec 10, 2020 | 122.19 | 128.23 | 121.66 | 127.83 | 5,301,451 | +6.64(+5.48%) |
Dec 09, 2020 | 127.29 | 127.35 | 115.04 | 121.19 | 5,315,168 | -5.23(-4.14%) |
Dec 08, 2020 | 125.32 | 128.19 | 124.83 | 126.42 | 4,638,925 | +2.38(+1.92%) |
Dec 07, 2020 | 119.40 | 124.71 | 119.40 | 124.04 | 4,967,598 | +5.62(+4.75%) |
Dec 04, 2020 | 116.28 | 119.16 | 112.91 | 118.42 | 3,184,546 | +1.30(+1.11%) |
Dec 03, 2020 | 118.27 | 120.19 | 113.48 | 117.11 | 4,298,635 | -2.38(-1.99%) |
Dec 02, 2020 | 119.25 | 121.96 | 114.89 | 119.49 | 7,233,768 | +6.99(+6.21%) |
Dec 01, 2020 | 122.86 | 126.44 | 106.57 | 112.50 | 9,749,844 | -10.09(-8.23%) |
Nov 30, 2020 | 112.14 | 123.26 | 112.00 | 122.60 | 10,014,540 | +14.06(+12.96%) |
Nov 27, 2020 | 105.03 | 109.73 | 104.70 | 108.54 | 3,926,340 | +4.96(+4.79%) |
Nov 25, 2020 | 98.68 | 104.66 | 97.79 | 103.57 | 3,047,639 | +3.05(+3.03%) |
Nov 24, 2020 | 99.59 | 102.06 | 96.27 | 100.53 | 3,902,737 | -4.57(-4.35%) |
Nov 23, 2020 | 108.28 | 108.53 | 102.82 | 105.09 | 5,250,493 | +2.40(+2.34%) |
Nov 20, 2020 | 98.68 | 103.94 | 97.74 | 102.70 | 6,867,473 | +9.02(+9.63%) |
Nov 19, 2020 | 90.39 | 93.83 | 90.08 | 93.68 | 3,406,988 | +4.43(+4.96%) |
Nov 18, 2020 | 89.60 | 91.24 | 87.09 | 89.25 | 5,832,522 | +3.46(+4.04%) |
Nov 17, 2020 | 87.82 | 90.79 | 85.51 | 85.78 | 4,091,578 | -4.53(-5.02%) |
Nov 16, 2020 | 95.36 | 95.72 | 85.92 | 90.31 | 11,297,092 | -14.29(-13.66%) |
Nov 13, 2020 | 102.75 | 106.77 | 102.00 | 104.60 | 3,049,868 | +4.31(+4.30%) |
Nov 12, 2020 | 105.40 | 105.72 | 99.17 | 100.29 | 3,646,032 | -7.72(-7.15%) |
Nov 11, 2020 | 110.52 | 111.02 | 107.18 | 108.00 | 3,310,953 | -3.27(-2.94%) |
Nov 10, 2020 | 108.55 | 111.90 | 104.80 | 111.27 | 8,116,613 | +7.86(+7.60%) |
Nov 09, 2020 | 112.52 | 113.48 | 97.21 | 103.42 | 14,791,803 | +12.63(+13.91%) |
Nov 06, 2020 | 90.79 | 90.98 | 89.14 | 90.79 | 872,824 | +0.00(+0.00%) |
Nov 05, 2020 | 90.12 | 91.61 | 88.49 | 90.79 | 1,474,310 | +1.29(+1.44%) |
Nov 04, 2020 | 85.37 | 89.93 | 85.37 | 89.49 | 1,721,089 | +3.42(+3.98%) |
Nov 03, 2020 | 83.79 | 87.04 | 83.73 | 86.07 | 1,095,505 | +0.12(+0.14%) |
Nov 02, 2020 | 86.74 | 86.84 | 82.08 | 85.95 | 2,167,126 | +1.72(+2.04%) |
Oct 30, 2020 | 85.86 | 87.33 | 81.95 | 84.23 | 2,288,414 | +0.54(+0.65%) |
Oct 29, 2020 | 80.41 | 84.64 | 78.17 | 83.69 | 2,542,275 | +7.63(+10.03%) |
Oct 28, 2020 | 78.84 | 79.67 | 74.36 | 76.06 | 2,598,176 | -6.78(-8.18%) |
Oct 27, 2020 | 81.90 | 82.95 | 79.45 | 82.84 | 2,250,172 | +1.01(+1.23%) |
Oct 26, 2020 | 87.06 | 88.65 | 79.29 | 81.84 | 2,912,603 | -5.68(-6.49%) |
Oct 23, 2020 | 88.42 | 88.80 | 85.91 | 87.52 | 2,107,526 | +2.30(+2.70%) |
Oct 22, 2020 | 87.81 | 88.93 | 84.29 | 85.22 | 2,231,978 | -1.34(-1.55%) |
Oct 21, 2020 | 91.53 | 91.71 | 84.54 | 86.56 | 3,428,516 | -6.54(-7.03%) |
Oct 20, 2020 | 92.68 | 94.85 | 90.40 | 93.10 | 1,895,652 | +0.42(+0.46%) |
Oct 19, 2020 | 94.96 | 96.01 | 91.02 | 92.68 | 2,835,155 | -0.17(-0.18%) |
Oct 16, 2020 | 92.36 | 92.91 | 90.34 | 92.85 | 2,829,762 | +3.66(+4.10%) |
Oct 15, 2020 | 84.52 | 89.23 | 84.37 | 89.19 | 2,058,497 | +3.47(+4.05%) |
Oct 14, 2020 | 94.16 | 94.18 | 83.93 | 85.71 | 4,244,287 | -6.06(-6.60%) |
Oct 13, 2020 | 88.89 | 92.78 | 88.38 | 91.77 | 2,555,277 | +4.20(+4.80%) |
Oct 12, 2020 | 89.80 | 90.69 | 86.44 | 87.57 | 2,606,621 | -0.30(-0.34%) |
Oct 09, 2020 | 87.81 | 88.81 | 86.34 | 87.86 | 1,482,068 | +1.08(+1.24%) |
Oct 08, 2020 | 84.70 | 88.25 | 84.47 | 86.79 | 1,849,036 | +1.70(+1.99%) |
Oct 07, 2020 | 82.22 | 85.30 | 79.63 | 85.09 | 2,384,954 | +0.63(+0.75%) |
Oct 06, 2020 | 85.69 | 87.13 | 82.42 | 84.46 | 5,770,708 | +5.49(+6.95%) |
Oct 05, 2020 | 74.70 | 80.48 | 74.65 | 78.97 | 3,798,815 | +6.25(+8.59%) |
Oct 02, 2020 | 70.90 | 74.01 | 70.22 | 72.73 | 2,358,946 | +0.98(+1.36%) |
Oct 01, 2020 | 69.08 | 71.91 | 68.39 | 71.75 | 2,399,847 | +3.43(+5.03%) |
Sep 30, 2020 | 66.51 | 68.55 | 66.21 | 68.32 | 1,769,397 | +2.34(+3.54%) |
Sep 29, 2020 | 65.72 | 66.22 | 64.89 | 65.98 | 861,112 | +0.36(+0.54%) |
Sep 28, 2020 | 66.11 | 66.90 | 64.85 | 65.62 | 1,772,816 | -0.19(-0.28%) |
Sep 25, 2020 | 60.46 | 65.99 | 60.46 | 65.81 | 1,692,749 | +3.81(+6.14%) |
Sep 24, 2020 | 61.79 | 63.09 | 58.03 | 62.00 | 2,901,350 | -0.99(-1.57%) |
Sep 23, 2020 | 66.36 | 66.39 | 62.85 | 62.99 | 1,697,938 | -3.18(-4.80%) |
Sep 22, 2020 | 64.52 | 66.87 | 62.77 | 66.16 | 1,588,998 | +0.92(+1.41%) |
Sep 21, 2020 | 64.69 | 65.33 | 61.48 | 65.25 | 2,146,123 | -0.87(-1.31%) |
Sep 18, 2020 | 67.11 | 67.54 | 64.31 | 66.12 | 2,643,705 | +0.22(+0.33%) |
Sep 17, 2020 | 65.94 | 67.80 | 64.29 | 65.90 | 2,896,681 | +0.28(+0.42%) |
Sep 16, 2020 | 64.65 | 66.40 | 64.55 | 65.62 | 2,262,783 | -0.41(-0.63%) |
Sep 15, 2020 | 69.08 | 69.08 | 65.28 | 66.04 | 3,207,971 | -0.55(-0.83%) |
Sep 14, 2020 | 66.61 | 68.73 | 65.89 | 66.59 | 3,416,568 | +2.32(+3.61%) |
Sep 11, 2020 | 60.64 | 64.42 | 60.24 | 64.27 | 2,548,853 | +3.88(+6.42%) |
Sep 10, 2020 | 61.18 | 61.46 | 59.70 | 60.39 | 1,774,853 | -1.11(-1.80%) |
Sep 09, 2020 | 62.17 | 62.54 | 59.80 | 61.50 | 3,449,847 | +2.46(+4.16%) |
Sep 08, 2020 | 59.37 | 60.19 | 57.92 | 59.04 | 2,923,719 | +1.24(+2.15%) |
Sep 04, 2020 | 58.50 | 59.17 | 53.39 | 57.80 | 2,011,964 | -0.70(-1.20%) |
Sep 03, 2020 | 62.61 | 62.83 | 56.35 | 58.50 | 2,615,033 | -2.67(-4.37%) |
Sep 02, 2020 | 55.27 | 62.45 | 54.23 | 61.17 | 3,941,194 | +4.12(+7.23%) |