Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 1352 | 1352 | 1308 | 1315 | 31,117 | -53.85(-3.93%) |
Aug 30, 2021 | 1386 | 1391 | 1369 | 1369 | 10,994 | +0.40(+0.03%) |
Aug 27, 2021 | 1341 | 1394 | 1341 | 1369 | 17,139 | +32.87(+2.46%) |
Aug 26, 2021 | 1384 | 1387 | 1335 | 1336 | 21,379 | -34.73(-2.53%) |
Aug 25, 2021 | 1343 | 1384 | 1343 | 1371 | 28,039 | +23.69(+1.76%) |
Aug 24, 2021 | 1324 | 1359 | 1324 | 1347 | 21,037 | +27.50(+2.08%) |
Aug 23, 2021 | 1317 | 1341 | 1309 | 1319 | 40,572 | +30.34(+2.35%) |
Aug 20, 2021 | 1279 | 1303 | 1279 | 1289 | 13,259 | +8.11(+0.63%) |
Aug 19, 2021 | 1295 | 1306 | 1259 | 1281 | 43,031 | -43.77(-3.30%) |
Aug 18, 2021 | 1383 | 1383 | 1324 | 1325 | 23,103 | -53.81(-3.90%) |
Aug 17, 2021 | 1388 | 1400 | 1368 | 1379 | 14,572 | -23.24(-1.66%) |
Aug 16, 2021 | 1415 | 1428 | 1402 | 1402 | 20,954 | -33.11(-2.31%) |
Aug 13, 2021 | 1457 | 1457 | 1434 | 1435 | 12,526 | -24.34(-1.67%) |
Aug 12, 2021 | 1435 | 1456 | 1435 | 1459 | 10,158 | +16.61(+1.15%) |
Aug 11, 2021 | 1442 | 1447 | 1420 | 1443 | 13,219 | -13.17(-0.90%) |
Aug 10, 2021 | 1439 | 1463 | 1432 | 1456 | 15,249 | +18.18(+1.26%) |
Aug 09, 2021 | 1415 | 1451 | 1415 | 1438 | 19,038 | +6.18(+0.43%) |
Aug 06, 2021 | 1441 | 1444 | 1422 | 1431 | 16,419 | +10.15(+0.71%) |
Aug 05, 2021 | 1438 | 1438 | 1418 | 1421 | 12,735 | +22.43(+1.60%) |
Aug 04, 2021 | 1422 | 1431 | 1401 | 1399 | 18,712 | -37.60(-2.62%) |
Aug 03, 2021 | 1420 | 1451 | 1402 | 1436 | 24,176 | +5.95(+0.42%) |
Aug 02, 2021 | 1445 | 1466 | 1424 | 1430 | 27,386 | -13.25(-0.92%) |
Jul 30, 2021 | 1410 | 1444 | 1403 | 1444 | 30,191 | +28.59(+2.02%) |
Jul 29, 2021 | 1441 | 1444 | 1408 | 1415 | 39,195 | -19.42(-1.35%) |
Jul 28, 2021 | 1403 | 1445 | 1403 | 1435 | 26,045 | +38.74(+2.78%) |
Jul 27, 2021 | 1440 | 1440 | 1386 | 1396 | 26,443 | -51.44(-3.55%) |
Jul 26, 2021 | 1437 | 1475 | 1434 | 1447 | 18,715 | -3.67(-0.25%) |
Jul 23, 2021 | 1454 | 1479 | 1434 | 1451 | 22,253 | -8.41(-0.58%) |
Jul 22, 2021 | 1470 | 1474 | 1440 | 1459 | 13,202 | -14.85(-1.01%) |
Jul 21, 2021 | 1451 | 1494 | 1451 | 1474 | 27,839 | +31.40(+2.18%) |
Jul 20, 2021 | 1368 | 1464 | 1364 | 1443 | 59,912 | +90.19(+6.67%) |
Jul 19, 2021 | 1328 | 1368 | 1305 | 1353 | 47,095 | -16.80(-1.23%) |
Jul 16, 2021 | 1422 | 1422 | 1364 | 1369 | 25,458 | -36.36(-2.59%) |
Jul 15, 2021 | 1404 | 1404 | 1383 | 1406 | 29,837 | -23.56(-1.65%) |
Jul 14, 2021 | 1499 | 1499 | 1418 | 1429 | 32,501 | -48.75(-3.30%) |
Jul 13, 2021 | 1502 | 1502 | 1475 | 1478 | 28,900 | -17.07(-1.14%) |
Jul 12, 2021 | 1456 | 1502 | 1447 | 1495 | 31,192 | +34.64(+2.37%) |
Jul 09, 2021 | 1439 | 1462 | 1422 | 1461 | 42,408 | +48.18(+3.41%) |
Jul 08, 2021 | 1407 | 1422 | 1380 | 1412 | 62,771 | -18.63(-1.30%) |
Jul 07, 2021 | 1497 | 1497 | 1425 | 1431 | 43,302 | -67.49(-4.50%) |
Jul 06, 2021 | 1548 | 1548 | 1490 | 1498 | 37,085 | -42.46(-2.76%) |
Jul 02, 2021 | 1567 | 1567 | 1532 | 1541 | 21,882 | -22.09(-1.41%) |
Jul 01, 2021 | 1569 | 1582 | 1541 | 1563 | 54,443 | +15.57(+1.01%) |
Jun 30, 2021 | 1528 | 1551 | 1503 | 1547 | 41,250 | +37.81(+2.50%) |
Jun 29, 2021 | 1514 | 1531 | 1498 | 1510 | 25,192 | +7.46(+0.50%) |
Jun 28, 2021 | 1509 | 1518 | 1481 | 1502 | 25,399 | -22.39(-1.47%) |
Jun 25, 2021 | 1537 | 1552 | 1513 | 1525 | 406,557 | -3.51(-0.23%) |
Jun 24, 2021 | 1563 | 1593 | 1514 | 1528 | 70,590 | -27.24(-1.75%) |
Jun 23, 2021 | 1541 | 1571 | 1535 | 1555 | 44,517 | +17.29(+1.12%) |
Jun 22, 2021 | 1543 | 1561 | 1532 | 1538 | 51,064 | -3.33(-0.22%) |
Jun 21, 2021 | 1470 | 1548 | 1470 | 1541 | 53,096 | +74.02(+5.04%) |
Jun 18, 2021 | 1451 | 1486 | 1434 | 1467 | 113,471 | +6.82(+0.47%) |
Jun 17, 2021 | 1517 | 1533 | 1425 | 1461 | 70,507 | -52.36(-3.46%) |
Jun 16, 2021 | 1490 | 1526 | 1483 | 1513 | 59,915 | +23.70(+1.59%) |
Jun 15, 2021 | 1454 | 1509 | 1454 | 1489 | 57,291 | +40.14(+2.77%) |
Jun 14, 2021 | 1482 | 1503 | 1445 | 1449 | 50,418 | -30.95(-2.09%) |
Jun 11, 2021 | 1456 | 1485 | 1454 | 1480 | 44,917 | +36.77(+2.55%) |
Jun 10, 2021 | 1469 | 1484 | 1441 | 1443 | 40,817 | -29.03(-1.97%) |
Jun 09, 2021 | 1477 | 1488 | 1460 | 1472 | 34,000 | -10.48(-0.71%) |
Jun 08, 2021 | 1457 | 1494 | 1450 | 1483 | 80,993 | +24.99(+1.71%) |
Jun 07, 2021 | 1437 | 1465 | 1437 | 1458 | 58,806 | +22.64(+1.58%) |
Jun 04, 2021 | 1433 | 1442 | 1418 | 1435 | 50,658 | +15.78(+1.11%) |
Jun 03, 2021 | 1420 | 1448 | 1419 | 1419 | 36,285 | -19.91(-1.38%) |
Jun 02, 2021 | 1438 | 1465 | 1427 | 1439 | 53,353 | -8.13(-0.56%) |
Jun 01, 2021 | 1427 | 1455 | 1419 | 1447 | 73,555 | +44.34(+3.16%) |
May 28, 2021 | 1423 | 1451 | 1399 | 1403 | 58,131 | -12.15(-0.86%) |
May 27, 2021 | 1406 | 1431 | 1391 | 1415 | 103,328 | -2.70(-0.19%) |
May 26, 2021 | 1448 | 1455 | 1409 | 1418 | 80,020 | -17.01(-1.19%) |
May 25, 2021 | 1470 | 1470 | 1430 | 1435 | 58,628 | -19.62(-1.35%) |
May 24, 2021 | 1487 | 1497 | 1443 | 1454 | 75,057 | -32.41(-2.18%) |
May 21, 2021 | 1523 | 1541 | 1485 | 1487 | 60,780 | -9.65(-0.64%) |
May 20, 2021 | 1485 | 1529 | 1475 | 1497 | 38,015 | +34.07(+2.33%) |
May 19, 2021 | 1488 | 1488 | 1436 | 1462 | 66,375 | -55.12(-3.63%) |
May 18, 2021 | 1593 | 1593 | 1504 | 1518 | 57,449 | -75.50(-4.74%) |
May 17, 2021 | 1613 | 1617 | 1583 | 1593 | 48,941 | -36.86(-2.26%) |
May 14, 2021 | 1618 | 1656 | 1617 | 1630 | 25,419 | +29.87(+1.87%) |
May 13, 2021 | 1616 | 1678 | 1554 | 1600 | 29,487 | -30.50(-1.87%) |
May 12, 2021 | 1658 | 1708 | 1618 | 1631 | 34,745 | -37.80(-2.27%) |
May 11, 2021 | 1642 | 1696 | 1637 | 1668 | 33,296 | -21.81(-1.29%) |
May 10, 2021 | 1690 | 1713 | 1657 | 1690 | 28,084 | -2.59(-0.15%) |
May 07, 2021 | 1568 | 1693 | 1539 | 1693 | 67,349 | +140.35(+9.04%) |
May 06, 2021 | 1632 | 1642 | 1549 | 1552 | 61,052 | -90.73(-5.52%) |
May 05, 2021 | 1631 | 1654 | 1582 | 1643 | 44,918 | +61.70(+3.90%) |
May 04, 2021 | 1553 | 1588 | 1521 | 1581 | 34,274 | +28.21(+1.82%) |
May 03, 2021 | 1521 | 1563 | 1489 | 1553 | 43,640 | +66.22(+4.45%) |
Apr 30, 2021 | 1514 | 1564 | 1487 | 1487 | 63,903 | -33.66(-2.21%) |
Apr 29, 2021 | 1595 | 1617 | 1521 | 1521 | 97,630 | -80.41(-5.02%) |
Apr 28, 2021 | 1559 | 1609 | 1550 | 1601 | 86,463 | +51.93(+3.35%) |
Apr 27, 2021 | 1535 | 1564 | 1514 | 1549 | 57,765 | +27.51(+1.81%) |
Apr 26, 2021 | 1436 | 1532 | 1432 | 1522 | 42,805 | +99.77(+7.02%) |
Apr 23, 2021 | 1436 | 1476 | 1422 | 1422 | 35,421 | +5.49(+0.39%) |
Apr 22, 2021 | 1410 | 1456 | 1408 | 1416 | 33,122 | +9.99(+0.71%) |
Apr 21, 2021 | 1400 | 1439 | 1388 | 1406 | 65,543 | -10.63(-0.75%) |
Apr 20, 2021 | 1476 | 1484 | 1398 | 1417 | 44,082 | -75.64(-5.07%) |
Apr 19, 2021 | 1504 | 1535 | 1478 | 1493 | 39,281 | -32.83(-2.15%) |
Apr 16, 2021 | 1521 | 1528 | 1492 | 1526 | 18,642 | +5.62(+0.37%) |
Apr 15, 2021 | 1571 | 1571 | 1503 | 1520 | 31,967 | -37.48(-2.41%) |
Apr 14, 2021 | 1490 | 1579 | 1490 | 1557 | 34,217 | +69.87(+4.70%) |
Apr 13, 2021 | 1551 | 1562 | 1482 | 1488 | 56,985 | -55.75(-3.61%) |
Apr 12, 2021 | 1549 | 1586 | 1528 | 1543 | 53,264 | +0.18(+0.01%) |
Apr 09, 2021 | 1536 | 1563 | 1521 | 1543 | 46,607 | -11.68(-0.75%) |
Apr 08, 2021 | 1546 | 1581 | 1522 | 1555 | 40,830 | -2.20(-0.14%) |
Apr 07, 2021 | 1547 | 1579 | 1543 | 1557 | 46,245 | +16.49(+1.07%) |
Apr 06, 2021 | 1533 | 1596 | 1533 | 1540 | 51,028 | +7.24(+0.47%) |
Apr 05, 2021 | 1553 | 1553 | 1505 | 1533 | 55,846 | -11.60(-0.75%) |
Apr 01, 2021 | 1526 | 1577 | 1479 | 1545 | 61,210 | +10.21(+0.67%) |
Mar 31, 2021 | 1500 | 1559 | 1500 | 1535 | 66,137 | +43.86(+2.94%) |
Mar 30, 2021 | 1447 | 1516 | 1425 | 1491 | 51,131 | +65.33(+4.58%) |
Mar 29, 2021 | 1511 | 1535 | 1425 | 1425 | 52,543 | -98.16(-6.44%) |
Mar 26, 2021 | 1482 | 1530 | 1453 | 1524 | 51,682 | +44.41(+3.00%) |
Mar 25, 2021 | 1403 | 1487 | 1377 | 1479 | 48,014 | +44.04(+3.07%) |
Mar 24, 2021 | 1393 | 1470 | 1392 | 1435 | 59,011 | +58.01(+4.21%) |
Mar 23, 2021 | 1472 | 1494 | 1333 | 1377 | 204,499 | -151.79(-9.93%) |
Mar 22, 2021 | 1593 | 1626 | 1510 | 1529 | 177,129 | -88.76(-5.49%) |
Mar 19, 2021 | 1479 | 1641 | 1422 | 1618 | 631,578 | +129.49(+8.70%) |
Mar 18, 2021 | 1646 | 1646 | 1458 | 1488 | 197,899 | -156.84(-9.53%) |
Mar 17, 2021 | 1526 | 1652 | 1510 | 1645 | 221,253 | +144.89(+9.66%) |
Mar 16, 2021 | 1489 | 1595 | 1430 | 1500 | 138,178 | -4.06(-0.27%) |
Mar 15, 2021 | 1390 | 1539 | 1390 | 1504 | 173,706 | +116.75(+8.41%) |
Mar 12, 2021 | 1379 | 1447 | 1368 | 1387 | 90,935 | +21.29(+1.56%) |
Mar 11, 2021 | 1323 | 1384 | 1322 | 1366 | 84,411 | +53.67(+4.09%) |
Mar 10, 2021 | 1242 | 1334 | 1233 | 1312 | 88,807 | +74.48(+6.02%) |
Mar 09, 2021 | 1205 | 1271 | 1196 | 1238 | 88,766 | +23.39(+1.93%) |
Mar 08, 2021 | 1159 | 1228 | 1147 | 1215 | 83,001 | +56.00(+4.83%) |
Mar 05, 2021 | 1149 | 1176 | 1132 | 1159 | 56,446 | +26.77(+2.37%) |
Mar 04, 2021 | 1133 | 1165 | 1106 | 1132 | 64,064 | +17.17(+1.54%) |
Mar 03, 2021 | 1061 | 1141 | 1061 | 1115 | 36,165 | +56.72(+5.36%) |
Mar 02, 2021 | 1068 | 1088 | 1056 | 1058 | 24,184 | -9.12(-0.85%) |
Mar 01, 2021 | 1080 | 1084 | 1038 | 1067 | 20,444 | +3.61(+0.34%) |
Feb 26, 2021 | 1070 | 1086 | 999.63 | 1063 | 30,106 | -7.55(-0.70%) |
Feb 25, 2021 | 1123 | 1146 | 1067 | 1071 | 39,123 | -30.48(-2.77%) |
Feb 24, 2021 | 1081 | 1123 | 1073 | 1102 | 26,429 | +28.35(+2.64%) |
Feb 23, 2021 | 1016 | 1079 | 1006 | 1073 | 30,737 | +13.56(+1.28%) |
Feb 22, 2021 | 1056 | 1102 | 1050 | 1060 | 41,294 | -8.66(-0.81%) |
Feb 19, 2021 | 1080 | 1084 | 1059 | 1068 | 37,269 | -0.80(-0.07%) |
Feb 18, 2021 | 1091 | 1100 | 1015 | 1069 | 58,204 | -31.79(-2.89%) |
Feb 17, 2021 | 1122 | 1130 | 1097 | 1101 | 53,668 | -20.61(-1.84%) |
Feb 16, 2021 | 1084 | 1144 | 1079 | 1121 | 69,251 | +42.81(+3.97%) |
Feb 12, 2021 | 1036 | 1079 | 1022 | 1079 | 40,591 | +43.16(+4.17%) |
Feb 11, 2021 | 1020 | 1043 | 1020 | 1035 | 43,810 | +8.71(+0.85%) |
Feb 10, 2021 | 982.52 | 1027 | 982.52 | 1027 | 62,562 | +52.26(+5.36%) |
Feb 09, 2021 | 970.00 | 987.28 | 958.02 | 974.51 | 64,069 | -8.01(-0.82%) |
Feb 08, 2021 | 952.63 | 982.52 | 949.83 | 982.52 | 49,746 | +26.02(+2.72%) |
Feb 05, 2021 | 950.74 | 956.51 | 930.95 | 956.50 | 49,519 | +30.34(+3.28%) |
Feb 04, 2021 | 872.90 | 938.20 | 868.48 | 926.16 | 78,010 | +53.84(+6.17%) |
Feb 03, 2021 | 824.89 | 876.56 | 824.89 | 872.33 | 62,240 | +45.91(+5.56%) |
Feb 02, 2021 | 816.84 | 832.36 | 815.74 | 826.42 | 21,137 | +23.06(+2.87%) |
Feb 01, 2021 | 805.28 | 818.47 | 793.52 | 803.36 | 24,508 | +1.70(+0.21%) |
Jan 29, 2021 | 799.50 | 817.80 | 773.50 | 801.66 | 46,820 | -2.66(-0.33%) |
Jan 28, 2021 | 767.95 | 809.09 | 767.72 | 804.32 | 40,632 | +27.84(+3.59%) |
Jan 27, 2021 | 797.64 | 799.60 | 756.16 | 776.48 | 26,559 | -25.84(-3.22%) |
Jan 26, 2021 | 797.58 | 818.50 | 789.06 | 802.33 | 28,777 | +8.61(+1.09%) |
Jan 25, 2021 | 788.91 | 801.70 | 771.62 | 793.71 | 11,162 | +1.63(+0.21%) |
Jan 22, 2021 | 772.35 | 809.14 | 769.34 | 792.09 | 21,593 | +10.97(+1.40%) |
Jan 21, 2021 | 818.00 | 818.00 | 772.99 | 781.12 | 23,803 | -32.20(-3.96%) |
Jan 20, 2021 | 827.25 | 827.25 | 802.40 | 813.32 | 17,479 | -4.34(-0.53%) |
Jan 19, 2021 | 810.10 | 818.77 | 793.68 | 817.66 | 12,468 | +7.57(+0.93%) |
Jan 15, 2021 | 819.62 | 819.62 | 783.86 | 810.09 | 14,326 | -12.50(-1.52%) |
Jan 14, 2021 | 806.38 | 828.30 | 802.88 | 822.59 | 21,243 | +19.04(+2.37%) |
Jan 13, 2021 | 855.17 | 862.12 | 803.55 | 803.55 | 34,505 | -44.98(-5.30%) |
Jan 12, 2021 | 842.84 | 850.98 | 825.46 | 848.52 | 41,045 | +10.97(+1.31%) |
Jan 11, 2021 | 766.95 | 837.55 | 766.95 | 837.55 | 25,155 | +65.98(+8.55%) |
Jan 08, 2021 | 742.87 | 777.17 | 729.05 | 771.57 | 43,082 | +21.50(+2.87%) |
Jan 07, 2021 | 765.79 | 778.30 | 738.37 | 750.07 | 30,308 | -13.81(-1.81%) |
Jan 06, 2021 | 761.15 | 778.32 | 757.62 | 763.88 | 21,414 | -1.91(-0.25%) |
Jan 05, 2021 | 733.04 | 804.17 | 733.04 | 765.79 | 64,657 | +37.03(+5.08%) |
Jan 04, 2021 | 696.91 | 740.11 | 684.39 | 728.76 | 31,772 | +28.47(+4.07%) |
Dec 31, 2020 | 700.29 | 700.29 | 700.29 | 19,414 | +3.38(+0.49%) | |
Dec 30, 2020 | 655.98 | 696.91 | 655.98 | 696.91 | 19,414 | +36.06(+5.46%) |
Dec 29, 2020 | 669.95 | 675.59 | 655.98 | 660.85 | 11,199 | -7.65(-1.14%) |
Dec 28, 2020 | 666.57 | 675.07 | 658.90 | 668.50 | 10,096 | +1.93(+0.29%) |
Dec 24, 2020 | 666.75 | 681.69 | 659.65 | 666.57 | 7,578 | -6.74(-1.00%) |
Dec 23, 2020 | 675.24 | 681.99 | 665.03 | 673.32 | 19,697 | -0.96(-0.14%) |
Dec 22, 2020 | 700.28 | 703.18 | 656.78 | 674.28 | 35,907 | -23.60(-3.38%) |
Dec 21, 2020 | 698.17 | 722.44 | 689.07 | 697.88 | 43,105 | -15.53(-2.18%) |
Dec 18, 2020 | 701.80 | 716.87 | 698.36 | 713.41 | 20,762 | +16.46(+2.36%) |
Dec 17, 2020 | 698.36 | 703.18 | 693.87 | 696.95 | 24,463 | +3.50(+0.50%) |
Dec 16, 2020 | 674.28 | 693.45 | 662.26 | 693.45 | 32,610 | +19.17(+2.84%) |
Dec 15, 2020 | 658.87 | 676.21 | 658.87 | 674.28 | 34,882 | +15.41(+2.34%) |
Dec 14, 2020 | 668.50 | 668.50 | 651.16 | 658.87 | 9,587 | -7.71(-1.16%) |
Dec 11, 2020 | 667.06 | 668.82 | 659.35 | 666.57 | 9,654 | -0.98(-0.15%) |
Dec 10, 2020 | 650.39 | 672.35 | 650.39 | 667.56 | 17,873 | +9.77(+1.48%) |
Dec 09, 2020 | 653.09 | 662.63 | 640.55 | 657.79 | 18,621 | +10.48(+1.62%) |
Dec 08, 2020 | 643.65 | 653.77 | 640.23 | 647.31 | 16,245 | +2.51(+0.39%) |
Dec 07, 2020 | 637.68 | 647.68 | 634.38 | 644.79 | 8,927 | -0.55(-0.09%) |
Dec 04, 2020 | 618.41 | 647.35 | 618.41 | 645.34 | 18,478 | +28.36(+4.60%) |
Dec 03, 2020 | 601.87 | 617.04 | 595.65 | 616.99 | 10,404 | +19.57(+3.28%) |
Dec 02, 2020 | 587.43 | 600.11 | 587.43 | 597.41 | 11,168 | +5.96(+1.01%) |
Dec 01, 2020 | 589.12 | 602.97 | 579.60 | 591.45 | 18,255 | +3.94(+0.67%) |
Nov 30, 2020 | 575.73 | 595.30 | 563.51 | 587.51 | 18,972 | +20.15(+3.55%) |
Nov 27, 2020 | 593.83 | 597.50 | 563.51 | 567.36 | 19,413 | -26.94(-4.53%) |
Nov 25, 2020 | 610.86 | 610.86 | 594.30 | 594.30 | 17,856 | -14.00(-2.30%) |
Nov 24, 2020 | 585.18 | 629.93 | 583.49 | 608.30 | 40,139 | +26.40(+4.54%) |
Nov 23, 2020 | 562.57 | 581.89 | 562.57 | 581.89 | 33,254 | +25.84(+4.65%) |
Nov 20, 2020 | 555.70 | 560.31 | 553.87 | 556.05 | 10,589 | +2.19(+0.39%) |
Nov 19, 2020 | 553.77 | 560.62 | 547.13 | 553.86 | 17,033 | -4.25(-0.76%) |
Nov 18, 2020 | 565.42 | 565.42 | 553.37 | 558.11 | 18,174 | -5.27(-0.94%) |
Nov 17, 2020 | 556.76 | 563.38 | 544.05 | 563.38 | 12,103 | +4.70(+0.84%) |
Nov 16, 2020 | 537.22 | 558.68 | 537.22 | 558.68 | 18,963 | +29.03(+5.48%) |
Nov 13, 2020 | 520.16 | 529.65 | 520.16 | 529.65 | 8,408 | +12.17(+2.35%) |
Nov 12, 2020 | 519.59 | 527.87 | 510.53 | 517.48 | 13,727 | -2.92(-0.56%) |
Nov 11, 2020 | 539.78 | 543.76 | 520.40 | 520.40 | 24,539 | -15.19(-2.84%) |
Nov 10, 2020 | 554.24 | 558.69 | 531.24 | 535.59 | 24,764 | -18.26(-3.30%) |
Nov 09, 2020 | 532.20 | 573.14 | 511.90 | 553.85 | 91,296 | +74.56(+15.56%) |
Nov 06, 2020 | 486.44 | 489.33 | 479.29 | 479.30 | 12,976 | -8.91(-1.83%) |
Nov 05, 2020 | 459.21 | 492.03 | 452.78 | 488.21 | 34,087 | +31.13(+6.81%) |
Nov 04, 2020 | 461.94 | 463.53 | 454.87 | 457.07 | 10,023 | -9.13(-1.96%) |
Nov 03, 2020 | 457.69 | 479.71 | 453.69 | 466.21 | 39,573 | +17.87(+3.99%) |
Nov 02, 2020 | 440.40 | 462.36 | 440.40 | 448.34 | 23,645 | +14.48(+3.34%) |
Oct 30, 2020 | 442.04 | 447.92 | 433.86 | 433.86 | 15,053 | -13.69(-3.06%) |
Oct 29, 2020 | 431.43 | 449.57 | 422.92 | 447.55 | 16,915 | +14.57(+3.37%) |
Oct 28, 2020 | 441.18 | 441.18 | 423.83 | 432.98 | 33,879 | -13.21(-2.96%) |
Oct 27, 2020 | 457.74 | 457.84 | 446.18 | 446.18 | 11,852 | -9.42(-2.07%) |
Oct 26, 2020 | 459.27 | 459.27 | 445.99 | 455.60 | 17,323 | -4.82(-1.05%) |
Oct 23, 2020 | 460.92 | 468.64 | 457.33 | 460.42 | 8,928 | -1.15(-0.25%) |
Oct 22, 2020 | 447.00 | 463.34 | 440.85 | 461.56 | 13,092 | +15.53(+3.48%) |
Oct 21, 2020 | 454.66 | 456.66 | 445.02 | 446.04 | 12,080 | -6.68(-1.47%) |
Oct 20, 2020 | 454.66 | 462.36 | 447.92 | 452.71 | 15,606 | -1.94(-0.43%) |
Oct 19, 2020 | 455.61 | 462.94 | 451.85 | 454.66 | 15,858 | +2.48(+0.55%) |
Oct 16, 2020 | 467.18 | 467.18 | 452.17 | 452.17 | 14,741 | -11.56(-2.49%) |
Oct 15, 2020 | 444.31 | 467.36 | 441.34 | 463.73 | 16,179 | +15.81(+3.53%) |
Oct 14, 2020 | 449.09 | 463.57 | 445.63 | 447.92 | 14,892 | +5.16(+1.17%) |
Oct 13, 2020 | 452.62 | 454.86 | 440.93 | 442.76 | 8,913 | -11.89(-2.61%) |
Oct 12, 2020 | 450.80 | 457.83 | 445.02 | 454.65 | 14,772 | +5.19(+1.16%) |
Oct 09, 2020 | 466.92 | 467.18 | 445.83 | 449.46 | 21,178 | -17.46(-3.74%) |
Oct 08, 2020 | 460.97 | 466.92 | 452.97 | 466.92 | 15,514 | +11.32(+2.48%) |
Oct 07, 2020 | 442.10 | 460.07 | 441.85 | 455.60 | 16,186 | +12.29(+2.77%) |
Oct 06, 2020 | 445.01 | 457.58 | 440.40 | 443.31 | 14,221 | +4.92(+1.12%) |
Oct 05, 2020 | 434.43 | 442.75 | 433.92 | 438.39 | 12,293 | +6.75(+1.56%) |
Oct 02, 2020 | 423.83 | 437.04 | 420.95 | 431.64 | 19,101 | -2.02(-0.47%) |
Oct 01, 2020 | 434.02 | 443.10 | 424.05 | 433.66 | 31,800 | -1.31(-0.30%) |
Sep 30, 2020 | 435.45 | 445.97 | 434.97 | 434.97 | 21,855 | -0.48(-0.11%) |
Sep 29, 2020 | 438.24 | 438.24 | 423.82 | 435.45 | 19,798 | -9.07(-2.04%) |
Sep 28, 2020 | 442.35 | 446.95 | 437.90 | 444.52 | 14,318 | +10.10(+2.32%) |
Sep 25, 2020 | 438.22 | 444.70 | 430.06 | 434.43 | 17,648 | -5.80(-1.32%) |
Sep 24, 2020 | 425.76 | 445.53 | 425.12 | 440.23 | 11,544 | +14.76(+3.47%) |
Sep 23, 2020 | 444.06 | 449.53 | 423.00 | 425.47 | 18,669 | -18.59(-4.19%) |
Sep 22, 2020 | 443.64 | 446.95 | 437.12 | 444.06 | 30,791 | +1.39(+0.31%) |
Sep 21, 2020 | 428.91 | 443.09 | 411.98 | 442.68 | 40,735 | +1.51(+0.34%) |
Sep 18, 2020 | 443.70 | 443.70 | 431.98 | 441.16 | 24,396 | -1.38(-0.31%) |
Sep 17, 2020 | 436.45 | 443.33 | 435.60 | 442.54 | 15,173 | +0.83(+0.19%) |
Sep 16, 2020 | 447.25 | 452.94 | 434.64 | 441.71 | 41,780 | -4.85(-1.09%) |
Sep 15, 2020 | 462.04 | 464.47 | 446.57 | 446.57 | 24,499 | -16.75(-3.62%) |
Sep 14, 2020 | 462.34 | 468.15 | 453.39 | 463.32 | 20,480 | +2.75(+0.60%) |
Sep 11, 2020 | 467.22 | 472.29 | 452.18 | 460.56 | 21,489 | -2.76(-0.60%) |
Sep 10, 2020 | 486.44 | 486.44 | 462.36 | 463.33 | 38,908 | -26.71(-5.45%) |
Sep 09, 2020 | 483.56 | 490.04 | 479.16 | 490.04 | 15,442 | +14.16(+2.98%) |
Sep 08, 2020 | 482.59 | 485.53 | 471.32 | 475.88 | 30,877 | -16.05(-3.26%) |
Sep 04, 2020 | 503.30 | 507.65 | 486.23 | 491.93 | 39,241 | -16.02(-3.15%) |
Sep 03, 2020 | 520.64 | 520.64 | 500.29 | 507.94 | 18,721 | -10.09(-1.95%) |
Sep 02, 2020 | 521.11 | 524.33 | 511.48 | 518.04 | 13,531 | +1.04(+0.20%) |