Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 113.54 | 113.60 | 108.12 | 108.17 | 686,726 | -4.90(-4.33%) |
Sep 29, 2021 | 113.36 | 113.67 | 111.44 | 113.07 | 618,316 | +0.78(+0.69%) |
Sep 28, 2021 | 111.87 | 113.39 | 111.26 | 112.30 | 482,576 | -0.19(-0.17%) |
Sep 27, 2021 | 109.18 | 113.22 | 109.18 | 112.49 | 524,762 | +3.23(+2.96%) |
Sep 24, 2021 | 111.68 | 112.30 | 109.18 | 109.26 | 572,909 | -3.50(-3.10%) |
Sep 23, 2021 | 111.57 | 113.71 | 111.24 | 112.76 | 385,844 | +2.54(+2.31%) |
Sep 22, 2021 | 109.69 | 111.32 | 109.69 | 110.21 | 438,075 | +1.92(+1.77%) |
Sep 21, 2021 | 109.42 | 109.42 | 106.65 | 108.30 | 559,583 | +0.08(+0.07%) |
Sep 20, 2021 | 107.77 | 108.31 | 106.03 | 108.22 | 637,075 | -3.20(-2.88%) |
Sep 17, 2021 | 113.71 | 114.61 | 110.67 | 111.42 | 967,181 | -2.74(-2.40%) |
Sep 16, 2021 | 115.41 | 116.05 | 114.06 | 114.16 | 410,899 | -1.18(-1.03%) |
Sep 15, 2021 | 112.37 | 115.64 | 111.89 | 115.34 | 534,491 | +2.50(+2.21%) |
Sep 14, 2021 | 114.78 | 115.65 | 112.51 | 112.84 | 475,019 | -0.92(-0.81%) |
Sep 13, 2021 | 114.05 | 114.17 | 110.89 | 113.76 | 777,356 | +0.75(+0.66%) |
Sep 10, 2021 | 114.72 | 115.13 | 112.68 | 113.01 | 682,129 | -0.98(-0.86%) |
Sep 09, 2021 | 115.70 | 116.83 | 113.37 | 113.99 | 625,103 | -2.38(-2.04%) |
Sep 08, 2021 | 117.68 | 118.00 | 114.79 | 116.37 | 598,069 | -2.14(-1.80%) |
Sep 07, 2021 | 121.05 | 121.62 | 118.27 | 118.50 | 350,088 | -3.35(-2.75%) |
Sep 03, 2021 | 122.18 | 123.41 | 121.42 | 121.86 | 355,797 | -0.34(-0.27%) |
Sep 02, 2021 | 120.71 | 123.53 | 120.27 | 122.19 | 580,626 | +2.32(+1.94%) |
Sep 01, 2021 | 121.34 | 121.73 | 118.71 | 119.87 | 442,249 | -1.62(-1.34%) |
Aug 31, 2021 | 123.42 | 123.67 | 121.01 | 121.50 | 457,677 | -2.00(-1.62%) |
Aug 30, 2021 | 123.98 | 124.89 | 122.28 | 123.49 | 415,308 | -0.12(-0.10%) |
Aug 27, 2021 | 123.67 | 124.49 | 122.94 | 123.61 | 696,339 | +0.39(+0.31%) |
Aug 26, 2021 | 122.33 | 124.24 | 122.14 | 123.23 | 679,266 | +0.57(+0.47%) |
Aug 25, 2021 | 120.13 | 122.80 | 119.61 | 122.65 | 665,239 | +2.98(+2.49%) |
Aug 24, 2021 | 118.99 | 120.86 | 118.58 | 119.67 | 462,714 | +3.20(+2.74%) |
Aug 23, 2021 | 114.73 | 117.32 | 114.61 | 116.47 | 696,236 | +2.29(+2.00%) |
Aug 20, 2021 | 114.44 | 116.02 | 112.08 | 114.19 | 488,188 | +0.19(+0.17%) |
Aug 19, 2021 | 116.10 | 116.71 | 112.78 | 113.99 | 572,918 | -4.40(-3.71%) |
Aug 18, 2021 | 117.84 | 119.85 | 117.28 | 118.39 | 558,337 | -0.13(-0.11%) |
Aug 17, 2021 | 122.48 | 122.48 | 117.45 | 118.52 | 782,623 | -5.03(-4.07%) |
Aug 16, 2021 | 123.34 | 124.11 | 121.88 | 123.55 | 464,612 | -0.80(-0.64%) |
Aug 13, 2021 | 126.15 | 126.52 | 123.92 | 124.35 | 323,455 | -2.14(-1.70%) |
Aug 12, 2021 | 126.46 | 127.64 | 125.37 | 126.49 | 779,234 | +0.48(+0.38%) |
Aug 11, 2021 | 122.96 | 126.03 | 122.54 | 126.02 | 681,176 | +3.39(+2.77%) |
Aug 10, 2021 | 120.23 | 123.06 | 119.50 | 122.62 | 480,913 | +2.83(+2.36%) |
Aug 09, 2021 | 118.67 | 120.30 | 117.84 | 119.79 | 453,424 | +0.47(+0.39%) |
Aug 06, 2021 | 119.20 | 120.06 | 119.00 | 119.33 | 532,102 | +1.56(+1.33%) |
Aug 05, 2021 | 117.07 | 118.11 | 116.38 | 117.77 | 431,373 | +1.55(+1.33%) |
Aug 04, 2021 | 117.25 | 118.38 | 116.13 | 116.21 | 520,568 | -2.14(-1.81%) |
Aug 03, 2021 | 114.94 | 118.66 | 113.73 | 118.36 | 576,689 | +4.13(+3.62%) |
Aug 02, 2021 | 117.06 | 119.02 | 113.89 | 114.22 | 783,679 | -2.25(-1.93%) |
Jul 30, 2021 | 112.33 | 116.74 | 112.08 | 116.47 | 859,819 | +4.38(+3.91%) |
Jul 29, 2021 | 115.03 | 117.25 | 111.99 | 112.09 | 1,224,538 | +1.21(+1.09%) |
Jul 28, 2021 | 110.52 | 112.25 | 108.99 | 110.88 | 843,984 | +0.55(+0.50%) |
Jul 27, 2021 | 110.24 | 111.65 | 108.91 | 110.33 | 539,623 | -0.88(-0.79%) |
Jul 26, 2021 | 110.61 | 111.66 | 110.23 | 111.21 | 472,920 | +0.62(+0.56%) |
Jul 23, 2021 | 110.24 | 110.89 | 109.70 | 110.59 | 619,103 | +1.42(+1.30%) |
Jul 22, 2021 | 111.06 | 111.22 | 108.69 | 109.17 | 415,705 | -1.85(-1.67%) |
Jul 21, 2021 | 110.89 | 111.61 | 109.66 | 111.02 | 653,289 | +2.02(+1.85%) |
Jul 20, 2021 | 106.02 | 110.10 | 105.44 | 109.00 | 819,812 | +3.39(+3.21%) |
Jul 19, 2021 | 105.60 | 106.66 | 103.91 | 105.61 | 777,411 | -3.31(-3.04%) |
Jul 16, 2021 | 110.65 | 111.01 | 108.48 | 108.92 | 636,964 | -1.73(-1.56%) |
Jul 15, 2021 | 110.20 | 111.43 | 109.20 | 110.65 | 679,920 | -0.70(-0.63%) |
Jul 14, 2021 | 113.88 | 114.70 | 111.05 | 111.36 | 611,664 | -2.13(-1.88%) |
Jul 13, 2021 | 117.40 | 117.40 | 113.38 | 113.49 | 549,218 | -2.32(-2.00%) |
Jul 12, 2021 | 113.12 | 116.24 | 112.95 | 115.81 | 412,334 | +1.15(+1.00%) |
Jul 09, 2021 | 113.38 | 114.76 | 112.72 | 114.66 | 524,359 | +4.03(+3.64%) |
Jul 08, 2021 | 111.26 | 111.88 | 108.15 | 110.63 | 807,744 | -3.41(-2.99%) |
Jul 07, 2021 | 113.32 | 114.53 | 112.63 | 114.05 | 464,599 | +0.45(+0.40%) |
Jul 06, 2021 | 116.60 | 116.60 | 111.81 | 113.59 | 737,906 | -2.95(-2.53%) |
Jul 02, 2021 | 116.75 | 116.87 | 115.53 | 116.54 | 503,777 | +0.04(+0.04%) |
Jul 01, 2021 | 118.53 | 118.98 | 115.06 | 116.50 | 1,245,299 | +1.55(+1.35%) |
Jun 30, 2021 | 111.88 | 115.23 | 111.62 | 114.94 | 768,835 | +2.54(+2.26%) |
Jun 29, 2021 | 114.95 | 115.98 | 112.10 | 112.41 | 807,682 | -1.86(-1.63%) |
Jun 28, 2021 | 116.09 | 116.09 | 113.08 | 114.27 | 1,206,044 | -1.69(-1.46%) |
Jun 25, 2021 | 113.36 | 116.06 | 112.61 | 115.96 | 1,787,790 | +3.66(+3.26%) |
Jun 24, 2021 | 112.78 | 113.29 | 111.08 | 112.30 | 584,219 | +0.55(+0.49%) |
Jun 23, 2021 | 110.39 | 112.35 | 109.89 | 111.75 | 597,719 | +1.29(+1.17%) |
Jun 22, 2021 | 109.93 | 111.02 | 108.75 | 110.47 | 637,053 | +0.53(+0.48%) |
Jun 21, 2021 | 109.20 | 111.14 | 108.95 | 109.94 | 604,576 | +2.07(+1.92%) |
Jun 18, 2021 | 107.15 | 109.16 | 105.78 | 107.86 | 1,382,389 | +0.53(+0.49%) |
Jun 17, 2021 | 110.59 | 111.19 | 104.22 | 107.34 | 1,045,174 | -3.40(-3.07%) |
Jun 16, 2021 | 111.48 | 111.55 | 110.15 | 110.74 | 516,476 | -0.96(-0.86%) |
Jun 15, 2021 | 111.74 | 112.07 | 110.29 | 111.70 | 705,110 | +0.30(+0.27%) |
Jun 14, 2021 | 114.65 | 115.07 | 110.64 | 111.40 | 745,378 | -3.92(-3.40%) |
Jun 11, 2021 | 116.61 | 117.46 | 114.51 | 115.32 | 628,892 | +0.50(+0.44%) |
Jun 10, 2021 | 118.47 | 119.90 | 114.36 | 114.82 | 729,570 | -2.68(-2.28%) |
Jun 09, 2021 | 119.89 | 121.16 | 117.14 | 117.50 | 851,418 | -2.87(-2.39%) |
Jun 08, 2021 | 120.44 | 121.61 | 118.94 | 120.38 | 648,545 | -0.03(-0.03%) |
Jun 07, 2021 | 120.20 | 120.69 | 118.49 | 120.41 | 661,458 | +0.32(+0.26%) |
Jun 04, 2021 | 120.43 | 121.35 | 119.48 | 120.09 | 512,757 | +0.19(+0.16%) |
Jun 03, 2021 | 120.22 | 121.34 | 119.47 | 119.90 | 474,058 | -1.10(-0.91%) |
Jun 02, 2021 | 123.88 | 123.97 | 120.80 | 121.00 | 664,323 | -2.84(-2.29%) |
Jun 01, 2021 | 123.91 | 125.48 | 122.96 | 123.84 | 485,129 | +1.85(+1.52%) |
May 28, 2021 | 122.88 | 123.04 | 120.38 | 121.99 | 393,320 | -0.31(-0.25%) |
May 27, 2021 | 122.83 | 123.11 | 121.01 | 122.30 | 882,907 | +2.33(+1.94%) |
May 26, 2021 | 118.91 | 120.10 | 117.50 | 119.97 | 984,949 | +0.58(+0.49%) |
May 25, 2021 | 118.56 | 121.94 | 117.95 | 119.39 | 937,524 | +1.75(+1.48%) |
May 24, 2021 | 117.78 | 118.52 | 116.94 | 117.64 | 843,288 | +0.47(+0.40%) |
May 21, 2021 | 118.41 | 120.79 | 117.08 | 117.17 | 1,016,531 | +0.58(+0.50%) |
May 20, 2021 | 119.37 | 119.52 | 114.91 | 116.59 | 1,619,775 | -2.53(-2.12%) |
May 19, 2021 | 122.69 | 122.83 | 116.42 | 119.12 | 1,956,428 | -6.36(-5.07%) |
May 18, 2021 | 132.58 | 132.84 | 125.41 | 125.48 | 624,584 | -6.37(-4.83%) |
May 17, 2021 | 128.41 | 132.43 | 126.75 | 131.85 | 828,440 | +3.23(+2.51%) |
May 14, 2021 | 129.66 | 130.41 | 128.11 | 128.63 | 874,851 | +0.80(+0.63%) |
May 13, 2021 | 126.44 | 128.34 | 125.07 | 127.83 | 898,634 | +1.45(+1.15%) |
May 12, 2021 | 129.87 | 131.29 | 126.00 | 126.37 | 666,786 | -3.46(-2.67%) |
May 11, 2021 | 130.58 | 131.68 | 127.71 | 129.83 | 836,097 | -3.22(-2.42%) |
May 10, 2021 | 136.59 | 137.22 | 132.95 | 133.05 | 571,256 | -2.35(-1.74%) |
May 07, 2021 | 133.23 | 135.71 | 130.98 | 135.40 | 609,338 | +1.13(+0.84%) |
May 06, 2021 | 130.10 | 134.36 | 129.95 | 134.28 | 685,538 | +3.78(+2.89%) |
May 05, 2021 | 131.32 | 131.95 | 127.86 | 130.50 | 769,869 | -0.37(-0.28%) |
May 04, 2021 | 127.84 | 131.23 | 125.95 | 130.87 | 917,097 | +1.73(+1.34%) |
May 03, 2021 | 128.25 | 130.04 | 127.56 | 129.14 | 911,580 | +3.95(+3.16%) |
Apr 30, 2021 | 126.12 | 127.03 | 124.44 | 125.18 | 1,203,545 | -1.73(-1.37%) |
Apr 29, 2021 | 132.21 | 133.45 | 125.16 | 126.92 | 1,355,876 | -7.05(-5.26%) |
Apr 28, 2021 | 134.92 | 136.07 | 133.02 | 133.97 | 817,426 | -0.38(-0.28%) |
Apr 27, 2021 | 133.97 | 134.79 | 132.27 | 134.34 | 536,155 | +0.51(+0.38%) |
Apr 26, 2021 | 132.12 | 134.78 | 132.12 | 133.83 | 1,435,743 | +1.96(+1.48%) |
Apr 23, 2021 | 128.87 | 133.79 | 128.47 | 131.87 | 871,215 | +4.85(+3.82%) |
Apr 22, 2021 | 127.42 | 129.39 | 126.99 | 127.03 | 555,249 | -0.03(-0.02%) |
Apr 21, 2021 | 124.85 | 127.59 | 123.85 | 127.05 | 633,807 | +2.55(+2.05%) |
Apr 20, 2021 | 129.25 | 129.41 | 122.88 | 124.50 | 786,180 | -5.65(-4.34%) |
Apr 19, 2021 | 130.42 | 131.15 | 128.81 | 130.16 | 452,305 | -0.14(-0.11%) |
Apr 16, 2021 | 131.49 | 131.96 | 129.86 | 130.29 | 481,884 | +0.75(+0.58%) |
Apr 15, 2021 | 129.59 | 130.46 | 127.60 | 129.55 | 486,701 | +0.31(+0.24%) |
Apr 14, 2021 | 127.12 | 130.13 | 127.12 | 129.24 | 575,783 | +1.85(+1.45%) |
Apr 13, 2021 | 129.19 | 129.58 | 126.40 | 127.39 | 548,730 | -0.23(-0.18%) |
Apr 12, 2021 | 126.83 | 127.97 | 125.63 | 127.63 | 459,122 | +1.39(+1.10%) |
Apr 09, 2021 | 125.39 | 126.57 | 124.25 | 126.24 | 495,989 | +1.50(+1.20%) |
Apr 08, 2021 | 123.22 | 124.81 | 121.83 | 124.74 | 554,342 | +1.20(+0.97%) |
Apr 07, 2021 | 124.59 | 125.13 | 122.77 | 123.53 | 371,905 | -1.10(-0.88%) |
Apr 06, 2021 | 124.54 | 126.96 | 124.29 | 124.63 | 632,021 | -0.46(-0.37%) |
Apr 05, 2021 | 125.58 | 126.14 | 123.83 | 125.10 | 349,903 | +1.20(+0.97%) |
Apr 01, 2021 | 123.38 | 124.59 | 122.57 | 123.89 | 523,731 | +0.66(+0.54%) |
Mar 31, 2021 | 123.42 | 125.32 | 120.16 | 123.23 | 827,040 | +0.09(+0.08%) |
Mar 30, 2021 | 121.64 | 124.11 | 121.48 | 123.14 | 442,024 | +2.41(+2.00%) |
Mar 29, 2021 | 122.22 | 123.04 | 120.40 | 120.73 | 583,081 | -1.55(-1.27%) |
Mar 26, 2021 | 121.78 | 123.84 | 120.59 | 122.28 | 593,321 | +1.44(+1.19%) |
Mar 25, 2021 | 116.15 | 121.42 | 114.97 | 120.84 | 569,123 | +3.87(+3.31%) |
Mar 24, 2021 | 117.87 | 120.62 | 116.90 | 116.97 | 603,589 | +0.99(+0.86%) |
Mar 23, 2021 | 120.65 | 122.00 | 114.84 | 115.98 | 1,054,592 | -6.71(-5.47%) |
Mar 22, 2021 | 124.18 | 124.18 | 121.13 | 122.69 | 499,819 | -0.77(-0.63%) |
Mar 19, 2021 | 125.61 | 126.92 | 122.98 | 123.46 | 1,158,434 | -3.02(-2.39%) |
Mar 18, 2021 | 123.47 | 127.36 | 123.47 | 126.48 | 2,019,674 | +2.87(+2.32%) |
Mar 17, 2021 | 122.28 | 123.76 | 121.39 | 123.61 | 499,986 | +1.70(+1.39%) |
Mar 16, 2021 | 122.94 | 124.01 | 121.45 | 121.91 | 807,970 | -0.61(-0.50%) |
Mar 15, 2021 | 120.10 | 122.69 | 118.77 | 122.52 | 862,534 | +3.74(+3.15%) |
Mar 12, 2021 | 116.85 | 118.89 | 116.67 | 118.78 | 474,540 | +1.75(+1.50%) |
Mar 11, 2021 | 116.68 | 119.78 | 116.17 | 117.03 | 553,775 | +1.23(+1.06%) |
Mar 10, 2021 | 112.00 | 116.24 | 111.64 | 115.81 | 446,523 | +3.49(+3.11%) |
Mar 09, 2021 | 114.91 | 115.67 | 112.12 | 112.31 | 542,946 | -2.02(-1.76%) |
Mar 08, 2021 | 115.76 | 118.28 | 114.13 | 114.33 | 948,243 | -0.11(-0.10%) |
Mar 05, 2021 | 110.37 | 115.12 | 108.20 | 114.44 | 951,529 | +6.55(+6.07%) |
Mar 04, 2021 | 108.90 | 110.64 | 106.04 | 107.89 | 1,043,383 | -0.24(-0.22%) |
Mar 03, 2021 | 110.83 | 111.49 | 108.11 | 108.13 | 688,540 | -2.63(-2.38%) |
Mar 02, 2021 | 112.67 | 112.85 | 109.02 | 110.76 | 685,796 | -2.23(-1.97%) |
Mar 01, 2021 | 112.65 | 114.48 | 111.73 | 112.99 | 627,095 | +1.91(+1.72%) |
Feb 26, 2021 | 110.90 | 112.55 | 109.81 | 111.08 | 664,893 | +0.27(+0.25%) |
Feb 25, 2021 | 111.43 | 112.00 | 109.96 | 110.80 | 945,468 | -0.58(-0.52%) |
Feb 24, 2021 | 108.90 | 111.52 | 107.79 | 111.38 | 837,666 | +3.19(+2.95%) |
Feb 23, 2021 | 107.29 | 108.50 | 104.77 | 108.19 | 690,310 | -0.34(-0.31%) |
Feb 22, 2021 | 105.12 | 110.28 | 105.10 | 108.52 | 1,082,941 | +2.21(+2.08%) |
Feb 19, 2021 | 101.08 | 107.54 | 101.08 | 106.31 | 988,014 | +7.59(+7.69%) |
Feb 18, 2021 | 101.40 | 101.85 | 98.59 | 98.72 | 610,365 | -3.12(-3.07%) |
Feb 17, 2021 | 100.53 | 102.19 | 99.88 | 101.84 | 617,641 | +0.91(+0.90%) |
Feb 16, 2021 | 102.26 | 102.84 | 100.12 | 100.93 | 815,713 | -0.81(-0.80%) |
Feb 12, 2021 | 102.89 | 103.08 | 100.09 | 101.75 | 1,212,521 | -1.84(-1.78%) |
Feb 11, 2021 | 103.10 | 104.01 | 101.12 | 103.59 | 664,669 | +1.05(+1.03%) |
Feb 10, 2021 | 104.93 | 105.02 | 101.98 | 102.53 | 767,093 | -1.67(-1.60%) |
Feb 09, 2021 | 104.01 | 105.36 | 103.61 | 104.21 | 563,460 | -0.18(-0.17%) |
Feb 08, 2021 | 104.14 | 105.38 | 103.61 | 104.39 | 458,412 | +1.84(+1.80%) |
Feb 05, 2021 | 104.56 | 104.56 | 101.55 | 102.54 | 676,979 | -1.21(-1.16%) |
Feb 04, 2021 | 105.38 | 106.96 | 102.81 | 103.75 | 890,254 | +2.86(+2.84%) |
Feb 03, 2021 | 100.32 | 101.46 | 99.62 | 100.89 | 686,831 | +0.38(+0.38%) |
Feb 02, 2021 | 99.49 | 101.64 | 99.39 | 100.51 | 636,595 | +2.31(+2.36%) |
Feb 01, 2021 | 96.07 | 98.67 | 95.09 | 98.20 | 1,070,377 | +3.19(+3.35%) |
Jan 29, 2021 | 95.61 | 96.27 | 93.44 | 95.01 | 941,352 | -1.31(-1.36%) |
Jan 28, 2021 | 90.62 | 96.78 | 90.15 | 96.32 | 1,350,970 | +8.25(+9.37%) |
Jan 27, 2021 | 93.32 | 93.40 | 87.12 | 88.07 | 1,038,076 | -7.09(-7.45%) |
Jan 26, 2021 | 97.11 | 97.11 | 94.97 | 95.16 | 425,082 | -0.92(-0.95%) |
Jan 25, 2021 | 97.50 | 98.52 | 95.26 | 96.08 | 989,907 | -1.67(-1.71%) |
Jan 22, 2021 | 97.45 | 98.70 | 97.04 | 97.75 | 824,397 | -0.84(-0.85%) |
Jan 21, 2021 | 99.79 | 99.79 | 98.06 | 98.59 | 628,524 | -0.40(-0.41%) |
Jan 20, 2021 | 99.74 | 100.07 | 98.00 | 98.99 | 699,966 | -0.32(-0.32%) |
Jan 19, 2021 | 98.42 | 100.50 | 98.42 | 99.31 | 708,378 | +1.52(+1.56%) |
Jan 15, 2021 | 99.14 | 99.14 | 96.23 | 97.78 | 472,835 | -1.83(-1.84%) |
Jan 14, 2021 | 99.20 | 101.19 | 98.26 | 99.61 | 855,983 | +1.37(+1.40%) |
Jan 13, 2021 | 98.47 | 99.55 | 97.97 | 98.24 | 951,650 | +0.03(+0.03%) |
Jan 12, 2021 | 97.70 | 98.89 | 96.43 | 98.22 | 1,358,069 | +0.18(+0.18%) |
Jan 11, 2021 | 94.61 | 98.19 | 94.24 | 98.04 | 1,167,874 | +2.00(+2.09%) |
Jan 08, 2021 | 98.27 | 99.07 | 94.52 | 96.03 | 559,208 | -2.32(-2.36%) |
Jan 07, 2021 | 95.04 | 98.45 | 94.25 | 98.35 | 820,227 | +4.18(+4.44%) |
Jan 06, 2021 | 91.53 | 95.48 | 91.53 | 94.17 | 1,130,537 | +3.82(+4.23%) |
Jan 05, 2021 | 87.41 | 90.91 | 87.41 | 90.35 | 1,490,661 | +2.53(+2.88%) |
Jan 04, 2021 | 88.73 | 89.31 | 86.52 | 87.83 | 918,673 | -0.50(-0.56%) |
Dec 31, 2020 | 88.32 | 88.32 | 88.32 | 393,604 | +0.78(+0.89%) | |
Dec 30, 2020 | 87.31 | 88.10 | 87.02 | 87.54 | 393,604 | +0.79(+0.91%) |
Dec 29, 2020 | 87.46 | 87.88 | 85.88 | 86.75 | 314,774 | -0.79(-0.90%) |
Dec 28, 2020 | 89.17 | 89.26 | 87.45 | 87.54 | 743,181 | -0.88(-1.00%) |
Dec 24, 2020 | 89.21 | 89.41 | 88.13 | 88.42 | 208,813 | -0.38(-0.42%) |
Dec 23, 2020 | 88.76 | 89.62 | 87.82 | 88.80 | 653,591 | +0.47(+0.53%) |
Dec 22, 2020 | 88.21 | 88.76 | 88.14 | 88.33 | 823,282 | -0.15(-0.16%) |
Dec 21, 2020 | 86.80 | 89.49 | 86.68 | 88.48 | 907,827 | +0.33(+0.38%) |
Dec 18, 2020 | 85.49 | 88.20 | 85.49 | 88.14 | 1,670,856 | +2.64(+3.09%) |
Dec 17, 2020 | 84.22 | 85.73 | 83.84 | 85.50 | 954,883 | +1.70(+2.03%) |
Dec 16, 2020 | 82.53 | 84.35 | 82.37 | 83.80 | 1,074,433 | +1.14(+1.38%) |
Dec 15, 2020 | 81.11 | 82.77 | 80.10 | 82.66 | 1,440,013 | +6.37(+8.36%) |
Dec 14, 2020 | 77.97 | 78.24 | 76.26 | 76.28 | 602,535 | -0.54(-0.70%) |
Dec 11, 2020 | 75.80 | 77.04 | 75.69 | 76.82 | 1,567,558 | +0.41(+0.54%) |
Dec 10, 2020 | 76.34 | 76.88 | 75.72 | 76.41 | 761,732 | -0.67(-0.87%) |
Dec 09, 2020 | 76.83 | 77.61 | 76.26 | 77.08 | 805,422 | +0.72(+0.94%) |
Dec 08, 2020 | 76.23 | 77.81 | 76.16 | 76.36 | 752,119 | +0.09(+0.12%) |
Dec 07, 2020 | 77.44 | 78.38 | 75.42 | 76.27 | 1,220,643 | -1.46(-1.87%) |
Dec 04, 2020 | 80.30 | 81.13 | 77.40 | 77.72 | 1,324,079 | -1.96(-2.46%) |
Dec 03, 2020 | 78.56 | 80.25 | 78.56 | 79.69 | 651,967 | +0.98(+1.24%) |
Dec 02, 2020 | 78.62 | 79.49 | 78.02 | 78.71 | 561,243 | -0.19(-0.24%) |
Dec 01, 2020 | 80.12 | 81.13 | 78.38 | 78.90 | 666,742 | -0.36(-0.45%) |
Nov 30, 2020 | 79.99 | 80.18 | 79.06 | 79.26 | 667,716 | -0.81(-1.02%) |
Nov 27, 2020 | 79.96 | 80.72 | 79.70 | 80.07 | 208,696 | +0.22(+0.28%) |
Nov 25, 2020 | 82.46 | 82.46 | 79.41 | 79.85 | 489,409 | -2.58(-3.13%) |
Nov 24, 2020 | 81.87 | 83.05 | 81.15 | 82.43 | 510,553 | +1.93(+2.39%) |
Nov 23, 2020 | 79.58 | 81.13 | 79.58 | 80.50 | 1,305,161 | +1.76(+2.23%) |
Nov 20, 2020 | 78.66 | 79.27 | 78.40 | 78.74 | 724,951 | -0.18(-0.23%) |
Nov 19, 2020 | 79.03 | 79.87 | 78.71 | 78.92 | 601,074 | -0.51(-0.64%) |
Nov 18, 2020 | 80.29 | 80.71 | 79.26 | 79.43 | 1,154,315 | -0.42(-0.53%) |
Nov 17, 2020 | 81.65 | 81.65 | 79.63 | 79.85 | 1,087,236 | -2.85(-3.45%) |
Nov 16, 2020 | 80.53 | 83.07 | 79.98 | 82.70 | 988,304 | +3.60(+4.55%) |
Nov 13, 2020 | 76.98 | 79.63 | 76.98 | 79.10 | 897,581 | +2.36(+3.07%) |
Nov 12, 2020 | 75.53 | 77.17 | 75.09 | 76.75 | 576,054 | +1.30(+1.72%) |
Nov 11, 2020 | 76.52 | 76.75 | 74.78 | 75.45 | 1,248,862 | -0.74(-0.97%) |
Nov 10, 2020 | 77.18 | 77.57 | 74.83 | 76.18 | 1,659,611 | -0.38(-0.49%) |
Nov 09, 2020 | 83.20 | 85.30 | 76.39 | 76.56 | 1,452,484 | -1.00(-1.29%) |
Nov 06, 2020 | 77.31 | 78.24 | 77.07 | 77.56 | 618,204 | +0.08(+0.10%) |
Nov 05, 2020 | 75.09 | 77.70 | 74.71 | 77.48 | 547,592 | +3.56(+4.81%) |
Nov 04, 2020 | 73.75 | 76.17 | 72.27 | 73.93 | 1,192,560 | -0.43(-0.58%) |
Nov 03, 2020 | 72.04 | 74.82 | 70.84 | 74.35 | 1,527,334 | +5.83(+8.51%) |
Nov 02, 2020 | 66.70 | 68.52 | 66.26 | 68.52 | 975,728 | +2.64(+4.01%) |
Oct 30, 2020 | 66.01 | 66.76 | 65.03 | 65.88 | 771,147 | -0.16(-0.25%) |
Oct 29, 2020 | 64.82 | 66.36 | 63.94 | 66.04 | 1,018,479 | +0.67(+1.02%) |
Oct 28, 2020 | 65.00 | 66.43 | 64.59 | 65.37 | 867,312 | -1.35(-2.03%) |
Oct 27, 2020 | 69.36 | 69.85 | 66.60 | 66.72 | 1,061,473 | -2.94(-4.22%) |
Oct 26, 2020 | 69.78 | 69.89 | 68.80 | 69.67 | 899,997 | -1.16(-1.64%) |
Oct 23, 2020 | 70.38 | 71.48 | 70.16 | 70.83 | 610,370 | +0.80(+1.14%) |
Oct 22, 2020 | 69.67 | 70.17 | 69.14 | 70.03 | 712,699 | +0.40(+0.58%) |
Oct 21, 2020 | 69.45 | 70.92 | 69.38 | 69.63 | 919,710 | +0.28(+0.41%) |
Oct 20, 2020 | 70.32 | 70.85 | 68.99 | 69.35 | 566,170 | -0.22(-0.32%) |
Oct 19, 2020 | 70.22 | 70.78 | 69.26 | 69.57 | 465,379 | -0.08(-0.11%) |
Oct 16, 2020 | 71.30 | 71.47 | 69.55 | 69.65 | 714,086 | +0.73(+1.05%) |
Oct 15, 2020 | 67.56 | 69.14 | 67.33 | 68.92 | 410,173 | +0.20(+0.29%) |
Oct 14, 2020 | 68.74 | 70.19 | 68.67 | 68.73 | 409,283 | -0.28(-0.41%) |
Oct 13, 2020 | 69.62 | 70.50 | 68.15 | 69.01 | 507,256 | +0.07(+0.10%) |
Oct 12, 2020 | 69.43 | 69.43 | 68.25 | 68.94 | 228,903 | +0.03(+0.05%) |
Oct 09, 2020 | 68.88 | 69.37 | 68.20 | 68.91 | 487,711 | +0.78(+1.14%) |
Oct 08, 2020 | 67.81 | 68.24 | 66.99 | 68.13 | 337,203 | +0.61(+0.90%) |
Oct 07, 2020 | 66.69 | 67.87 | 66.35 | 67.52 | 457,299 | +1.66(+2.52%) |
Oct 06, 2020 | 66.13 | 67.66 | 65.57 | 65.86 | 570,824 | +0.29(+0.44%) |
Oct 05, 2020 | 65.09 | 66.26 | 64.97 | 65.57 | 446,533 | +1.27(+1.97%) |
Oct 02, 2020 | 61.73 | 64.63 | 61.50 | 64.30 | 425,037 | +1.61(+2.56%) |