Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.17 | 124.05 | 119.60 | 119.73 | 1,088,879 | -1.47(-1.22%) |
Sep 29, 2021 | 122.39 | 123.53 | 120.97 | 121.21 | 897,738 | +0.41(+0.34%) |
Sep 28, 2021 | 124.34 | 124.55 | 120.38 | 120.80 | 1,025,062 | -5.58(-4.42%) |
Sep 27, 2021 | 132.30 | 132.30 | 125.70 | 126.38 | 862,226 | -6.78(-5.09%) |
Sep 24, 2021 | 131.58 | 133.54 | 130.85 | 133.16 | 637,847 | +0.39(+0.29%) |
Sep 23, 2021 | 132.74 | 134.38 | 132.25 | 132.77 | 793,576 | +1.07(+0.81%) |
Sep 22, 2021 | 130.72 | 131.81 | 128.94 | 131.70 | 1,361,272 | +0.69(+0.53%) |
Sep 21, 2021 | 131.35 | 132.45 | 129.68 | 131.01 | 1,033,540 | +0.34(+0.26%) |
Sep 20, 2021 | 129.79 | 132.35 | 128.01 | 130.67 | 1,624,001 | -1.37(-1.03%) |
Sep 17, 2021 | 131.16 | 133.43 | 130.64 | 132.03 | 4,293,008 | +1.21(+0.92%) |
Sep 16, 2021 | 129.99 | 131.03 | 128.89 | 130.83 | 647,584 | -0.05(-0.03%) |
Sep 15, 2021 | 128.29 | 131.69 | 126.29 | 130.87 | 1,420,508 | +4.88(+3.87%) |
Sep 14, 2021 | 125.25 | 127.58 | 125.14 | 125.99 | 767,987 | +1.80(+1.45%) |
Sep 13, 2021 | 128.68 | 129.10 | 122.45 | 124.19 | 883,432 | -3.51(-2.75%) |
Sep 10, 2021 | 126.52 | 127.98 | 125.30 | 127.70 | 905,165 | +2.13(+1.70%) |
Sep 09, 2021 | 126.27 | 126.64 | 125.31 | 125.57 | 669,077 | +0.10(+0.08%) |
Sep 08, 2021 | 125.64 | 127.59 | 124.85 | 125.47 | 504,465 | -1.59(-1.25%) |
Sep 07, 2021 | 127.34 | 127.34 | 125.28 | 127.05 | 927,249 | +0.27(+0.21%) |
Sep 03, 2021 | 125.95 | 128.85 | 125.38 | 126.78 | 657,875 | +0.57(+0.45%) |
Sep 02, 2021 | 126.00 | 126.85 | 125.02 | 126.21 | 1,015,685 | +1.34(+1.07%) |
Sep 01, 2021 | 123.55 | 125.41 | 122.45 | 124.87 | 784,130 | +1.54(+1.24%) |
Aug 31, 2021 | 125.81 | 125.81 | 122.27 | 123.33 | 1,371,794 | -1.66(-1.32%) |
Aug 30, 2021 | 123.86 | 126.32 | 122.86 | 124.99 | 1,284,375 | +2.68(+2.19%) |
Aug 27, 2021 | 121.72 | 122.56 | 119.97 | 122.31 | 33,292,738 | +0.45(+0.37%) |
Aug 26, 2021 | 122.91 | 124.52 | 121.35 | 121.86 | 2,030,662 | -1.74(-1.41%) |
Aug 25, 2021 | 122.52 | 124.35 | 121.30 | 123.61 | 3,081,269 | +1.92(+1.57%) |
Aug 24, 2021 | 119.37 | 122.36 | 118.82 | 121.69 | 938,455 | +3.11(+2.62%) |
Aug 23, 2021 | 118.85 | 120.65 | 118.15 | 118.58 | 845,070 | +0.11(+0.09%) |
Aug 20, 2021 | 117.80 | 119.40 | 117.54 | 118.47 | 469,211 | +0.88(+0.75%) |
Aug 19, 2021 | 115.23 | 118.48 | 114.80 | 117.59 | 574,677 | +1.25(+1.08%) |
Aug 18, 2021 | 117.33 | 118.03 | 116.00 | 116.34 | 374,163 | -0.79(-0.68%) |
Aug 17, 2021 | 118.06 | 117.98 | 116.44 | 117.13 | 411,727 | -0.85(-0.72%) |
Aug 16, 2021 | 114.73 | 118.34 | 114.73 | 117.98 | 603,261 | +2.60(+2.25%) |
Aug 13, 2021 | 114.94 | 115.87 | 114.09 | 115.38 | 445,257 | +0.84(+0.73%) |
Aug 12, 2021 | 114.49 | 115.91 | 114.20 | 114.54 | 527,362 | +0.24(+0.21%) |
Aug 11, 2021 | 114.94 | 114.94 | 112.75 | 114.30 | 390,260 | -0.20(-0.18%) |
Aug 10, 2021 | 118.28 | 118.28 | 114.03 | 114.50 | 667,547 | -3.84(-3.24%) |
Aug 09, 2021 | 118.75 | 120.81 | 117.57 | 118.34 | 1,051,226 | -0.63(-0.53%) |
Aug 06, 2021 | 120.99 | 120.99 | 116.30 | 118.97 | 861,938 | -2.18(-1.80%) |
Aug 05, 2021 | 120.88 | 124.53 | 118.42 | 121.15 | 979,302 | +0.96(+0.80%) |
Aug 04, 2021 | 118.98 | 120.47 | 118.37 | 120.19 | 1,261,428 | +1.35(+1.14%) |
Aug 03, 2021 | 119.83 | 119.94 | 117.31 | 118.84 | 625,988 | -1.10(-0.92%) |
Aug 02, 2021 | 120.00 | 120.11 | 117.08 | 119.94 | 574,024 | +0.86(+0.73%) |
Jul 30, 2021 | 118.72 | 120.56 | 118.72 | 119.08 | 307,696 | -0.22(-0.18%) |
Jul 29, 2021 | 118.21 | 120.29 | 117.52 | 119.29 | 255,859 | +1.57(+1.33%) |
Jul 28, 2021 | 116.37 | 117.99 | 116.27 | 117.73 | 573,425 | +0.78(+0.67%) |
Jul 27, 2021 | 116.81 | 117.20 | 115.10 | 116.94 | 292,595 | +0.36(+0.31%) |
Jul 26, 2021 | 116.91 | 117.69 | 116.01 | 116.58 | 239,923 | -0.56(-0.48%) |
Jul 23, 2021 | 116.19 | 118.28 | 116.19 | 117.14 | 475,573 | +1.29(+1.11%) |
Jul 22, 2021 | 114.37 | 116.29 | 114.36 | 115.85 | 300,856 | +1.49(+1.30%) |
Jul 21, 2021 | 115.28 | 115.89 | 112.44 | 114.36 | 455,150 | -0.96(-0.83%) |
Jul 20, 2021 | 113.03 | 115.87 | 113.03 | 115.32 | 921,106 | +2.86(+2.55%) |
Jul 19, 2021 | 112.17 | 113.93 | 111.39 | 112.46 | 523,803 | -0.80(-0.71%) |
Jul 16, 2021 | 111.64 | 113.77 | 110.42 | 113.26 | 815,677 | +2.26(+2.04%) |
Jul 15, 2021 | 109.79 | 111.27 | 109.11 | 111.00 | 454,474 | +1.15(+1.04%) |
Jul 14, 2021 | 111.22 | 112.67 | 108.45 | 109.85 | 969,922 | -2.12(-1.89%) |
Jul 13, 2021 | 111.37 | 112.60 | 110.98 | 111.97 | 553,455 | +0.49(+0.44%) |
Jul 12, 2021 | 115.20 | 115.47 | 111.00 | 111.48 | 851,546 | -3.44(-2.99%) |
Jul 09, 2021 | 114.28 | 115.14 | 113.17 | 114.92 | 858,990 | +1.12(+0.98%) |
Jul 08, 2021 | 112.67 | 114.16 | 111.26 | 113.80 | 516,100 | -0.70(-0.61%) |
Jul 07, 2021 | 113.21 | 115.42 | 112.18 | 114.50 | 931,319 | +2.03(+1.81%) |
Jul 06, 2021 | 111.42 | 113.09 | 110.05 | 112.47 | 919,251 | +1.46(+1.31%) |
Jul 02, 2021 | 112.22 | 112.84 | 110.43 | 111.01 | 772,348 | -1.07(-0.96%) |
Jul 01, 2021 | 110.96 | 113.44 | 110.64 | 112.08 | 945,664 | +0.90(+0.81%) |
Jun 30, 2021 | 110.32 | 111.77 | 109.94 | 111.18 | 974,778 | +0.61(+0.55%) |
Jun 29, 2021 | 110.08 | 111.60 | 109.91 | 110.57 | 468,304 | +0.70(+0.63%) |
Jun 28, 2021 | 108.18 | 110.81 | 107.80 | 109.88 | 655,580 | +2.08(+1.93%) |
Jun 25, 2021 | 108.39 | 109.35 | 107.00 | 107.79 | 1,044,921 | -0.73(-0.68%) |
Jun 24, 2021 | 110.85 | 111.12 | 107.80 | 108.53 | 624,327 | -1.22(-1.11%) |
Jun 23, 2021 | 109.10 | 110.39 | 109.01 | 109.74 | 478,611 | +0.63(+0.58%) |
Jun 22, 2021 | 108.93 | 109.77 | 107.78 | 109.11 | 609,140 | +0.41(+0.38%) |
Jun 21, 2021 | 106.75 | 109.07 | 106.15 | 108.70 | 772,947 | +2.05(+1.92%) |
Jun 18, 2021 | 110.49 | 112.06 | 105.28 | 106.65 | 3,630,623 | -3.28(-2.98%) |
Jun 17, 2021 | 108.81 | 111.75 | 108.56 | 109.93 | 821,193 | +0.65(+0.60%) |
Jun 16, 2021 | 109.37 | 110.20 | 108.33 | 109.27 | 593,617 | +0.30(+0.28%) |
Jun 15, 2021 | 109.92 | 110.50 | 107.30 | 108.97 | 791,188 | -1.99(-1.79%) |
Jun 14, 2021 | 109.62 | 111.31 | 109.52 | 110.96 | 703,218 | +1.34(+1.22%) |
Jun 11, 2021 | 108.21 | 109.74 | 107.61 | 109.62 | 705,935 | +2.01(+1.87%) |
Jun 10, 2021 | 106.19 | 108.89 | 106.19 | 107.61 | 801,924 | +1.64(+1.55%) |
Jun 09, 2021 | 104.95 | 107.14 | 104.61 | 105.97 | 794,788 | +1.02(+0.97%) |
Jun 08, 2021 | 104.90 | 106.12 | 103.15 | 104.95 | 537,252 | +1.31(+1.26%) |
Jun 07, 2021 | 103.95 | 105.68 | 102.50 | 103.64 | 873,277 | -1.13(-1.08%) |
Jun 04, 2021 | 101.43 | 105.48 | 101.08 | 104.77 | 1,333,316 | +4.13(+4.10%) |
Jun 03, 2021 | 100.49 | 101.65 | 99.29 | 100.64 | 971,133 | -0.63(-0.62%) |
Jun 02, 2021 | 100.84 | 102.04 | 98.90 | 101.27 | 1,006,148 | -0.03(-0.03%) |
Jun 01, 2021 | 103.28 | 103.28 | 98.86 | 101.30 | 964,548 | -0.89(-0.87%) |
May 28, 2021 | 101.46 | 103.80 | 101.46 | 102.19 | 1,360,762 | +1.02(+1.01%) |
May 27, 2021 | 103.47 | 104.52 | 100.59 | 101.16 | 9,352,041 | -1.62(-1.58%) |
May 26, 2021 | 104.46 | 104.89 | 101.46 | 102.79 | 1,288,582 | -0.96(-0.92%) |
May 25, 2021 | 104.70 | 105.72 | 103.32 | 103.75 | 1,455,791 | -0.21(-0.20%) |
May 24, 2021 | 101.62 | 104.28 | 101.58 | 103.95 | 1,571,984 | +2.88(+2.85%) |
May 21, 2021 | 102.26 | 103.17 | 100.65 | 101.08 | 1,124,366 | +0.11(+0.11%) |
May 20, 2021 | 98.72 | 101.54 | 98.17 | 100.97 | 949,685 | +2.80(+2.85%) |
May 19, 2021 | 98.26 | 99.76 | 97.17 | 98.17 | 927,800 | -0.60(-0.61%) |
May 18, 2021 | 95.95 | 99.07 | 95.34 | 98.77 | 1,495,358 | +3.12(+3.27%) |
May 17, 2021 | 98.97 | 99.35 | 95.50 | 95.65 | 973,514 | -3.46(-3.49%) |
May 14, 2021 | 98.37 | 100.89 | 97.68 | 99.11 | 1,294,519 | +1.24(+1.27%) |
May 13, 2021 | 101.61 | 101.89 | 95.50 | 97.87 | 1,446,574 | -3.01(-2.99%) |
May 12, 2021 | 102.27 | 104.81 | 100.79 | 100.88 | 1,134,815 | -1.64(-1.60%) |
May 11, 2021 | 97.76 | 102.67 | 97.43 | 102.52 | 691,857 | +1.80(+1.79%) |
May 10, 2021 | 103.90 | 104.44 | 100.64 | 100.72 | 1,050,648 | -3.66(-3.50%) |
May 07, 2021 | 101.34 | 105.85 | 100.82 | 104.38 | 877,245 | +2.98(+2.94%) |
May 06, 2021 | 102.83 | 103.20 | 98.44 | 101.40 | 897,085 | -1.44(-1.40%) |
May 05, 2021 | 104.24 | 104.84 | 102.29 | 102.83 | 945,240 | -0.35(-0.34%) |
May 04, 2021 | 103.95 | 104.65 | 102.15 | 103.19 | 682,008 | -2.02(-1.92%) |
May 03, 2021 | 106.56 | 106.81 | 104.20 | 105.21 | 693,863 | -0.27(-0.25%) |
Apr 30, 2021 | 106.52 | 107.97 | 105.03 | 105.47 | 689,024 | -1.54(-1.44%) |
Apr 29, 2021 | 108.27 | 109.35 | 105.95 | 107.02 | 524,594 | -0.75(-0.70%) |
Apr 28, 2021 | 108.74 | 109.54 | 107.58 | 107.77 | 484,647 | -1.14(-1.04%) |
Apr 27, 2021 | 109.08 | 109.67 | 106.72 | 108.91 | 451,432 | +0.21(+0.19%) |
Apr 26, 2021 | 107.21 | 109.75 | 106.80 | 108.70 | 756,573 | +2.00(+1.87%) |
Apr 23, 2021 | 105.35 | 107.25 | 103.19 | 106.70 | 523,658 | +2.16(+2.07%) |
Apr 22, 2021 | 104.46 | 106.36 | 103.53 | 104.54 | 728,736 | -0.03(-0.03%) |
Apr 21, 2021 | 101.97 | 104.77 | 101.23 | 104.57 | 959,807 | +2.94(+2.90%) |
Apr 20, 2021 | 102.47 | 103.44 | 101.13 | 101.63 | 762,786 | -0.64(-0.63%) |
Apr 19, 2021 | 102.45 | 103.48 | 100.99 | 102.27 | 550,794 | -1.00(-0.97%) |
Apr 16, 2021 | 102.53 | 103.57 | 101.66 | 103.27 | 1,184,716 | +0.83(+0.81%) |
Apr 15, 2021 | 102.43 | 103.65 | 102.00 | 102.44 | 881,829 | +0.20(+0.19%) |
Apr 14, 2021 | 103.87 | 104.39 | 101.41 | 102.24 | 731,776 | -1.25(-1.21%) |
Apr 13, 2021 | 99.82 | 103.70 | 99.36 | 103.49 | 1,152,430 | +4.05(+4.07%) |
Apr 12, 2021 | 100.43 | 100.43 | 98.46 | 99.44 | 907,530 | -1.40(-1.39%) |
Apr 09, 2021 | 100.22 | 101.50 | 99.35 | 100.84 | 740,093 | +0.88(+0.88%) |
Apr 08, 2021 | 99.07 | 100.65 | 97.84 | 99.96 | 935,719 | +2.01(+2.05%) |
Apr 07, 2021 | 97.48 | 99.10 | 96.59 | 97.95 | 626,951 | -0.51(-0.52%) |
Apr 06, 2021 | 98.26 | 99.82 | 98.26 | 98.46 | 938,236 | +0.56(+0.57%) |
Apr 05, 2021 | 96.86 | 97.93 | 96.19 | 97.90 | 398,207 | +2.05(+2.13%) |
Apr 01, 2021 | 95.00 | 96.36 | 94.27 | 95.85 | 870,197 | +1.62(+1.72%) |
Mar 31, 2021 | 93.25 | 95.33 | 93.25 | 94.23 | 1,398,010 | +2.09(+2.27%) |
Mar 30, 2021 | 90.09 | 92.65 | 89.86 | 92.14 | 887,840 | +1.60(+1.77%) |
Mar 29, 2021 | 94.81 | 94.81 | 88.68 | 90.55 | 1,123,150 | -5.24(-5.47%) |
Mar 26, 2021 | 93.21 | 96.25 | 91.93 | 95.79 | 843,852 | +2.72(+2.92%) |
Mar 25, 2021 | 91.52 | 93.43 | 88.13 | 93.07 | 821,183 | +1.91(+2.10%) |
Mar 24, 2021 | 93.18 | 94.20 | 90.80 | 91.16 | 456,523 | -1.73(-1.86%) |
Mar 23, 2021 | 94.47 | 94.47 | 92.06 | 92.88 | 540,227 | -2.20(-2.31%) |
Mar 22, 2021 | 92.99 | 95.47 | 92.80 | 95.08 | 451,371 | +2.50(+2.70%) |
Mar 19, 2021 | 93.00 | 97.51 | 91.39 | 92.58 | 1,593,673 | +0.31(+0.33%) |
Mar 18, 2021 | 93.55 | 95.69 | 91.96 | 92.27 | 589,371 | -1.93(-2.05%) |
Mar 17, 2021 | 95.07 | 96.97 | 93.20 | 94.20 | 649,867 | -1.62(-1.69%) |
Mar 16, 2021 | 98.31 | 99.88 | 94.97 | 95.82 | 700,924 | -2.13(-2.18%) |
Mar 15, 2021 | 95.18 | 99.52 | 95.18 | 97.95 | 849,668 | +2.93(+3.09%) |
Mar 12, 2021 | 93.98 | 95.08 | 91.43 | 95.02 | 1,335,491 | -0.71(-0.74%) |
Mar 11, 2021 | 90.89 | 95.98 | 90.54 | 95.73 | 1,291,154 | +5.98(+6.67%) |
Mar 10, 2021 | 91.86 | 92.08 | 88.85 | 89.75 | 995,648 | -0.09(-0.10%) |
Mar 09, 2021 | 86.84 | 90.31 | 85.33 | 89.84 | 954,104 | +4.74(+5.58%) |
Mar 08, 2021 | 88.47 | 89.52 | 85.09 | 85.09 | 656,085 | -2.80(-3.18%) |
Mar 05, 2021 | 85.19 | 88.52 | 83.59 | 87.89 | 568,647 | +2.05(+2.39%) |
Mar 04, 2021 | 89.23 | 91.22 | 85.48 | 85.84 | 700,547 | -3.29(-3.69%) |
Mar 03, 2021 | 91.82 | 91.86 | 89.09 | 89.13 | 659,047 | -3.50(-3.78%) |
Mar 02, 2021 | 92.83 | 93.05 | 91.39 | 92.63 | 841,132 | +0.74(+0.81%) |
Mar 01, 2021 | 90.30 | 92.23 | 90.30 | 91.89 | 954,465 | +2.65(+2.97%) |
Feb 26, 2021 | 90.63 | 90.91 | 88.57 | 89.24 | 995,843 | -0.83(-0.92%) |
Feb 25, 2021 | 92.52 | 93.25 | 90.03 | 90.07 | 499,096 | -2.38(-2.57%) |
Feb 24, 2021 | 92.72 | 93.72 | 91.85 | 92.45 | 556,099 | -0.54(-0.58%) |
Feb 23, 2021 | 93.14 | 93.73 | 91.15 | 92.98 | 868,665 | -0.03(-0.04%) |
Feb 22, 2021 | 95.73 | 95.98 | 92.72 | 93.02 | 776,461 | -3.10(-3.22%) |
Feb 19, 2021 | 98.26 | 99.03 | 95.79 | 96.11 | 839,394 | -1.86(-1.90%) |
Feb 18, 2021 | 100.42 | 100.42 | 97.54 | 97.97 | 557,684 | -2.51(-2.50%) |
Feb 17, 2021 | 101.21 | 101.21 | 99.72 | 100.48 | 910,096 | -0.92(-0.91%) |
Feb 16, 2021 | 99.01 | 102.39 | 99.01 | 101.40 | 1,258,714 | +2.99(+3.04%) |
Feb 12, 2021 | 97.76 | 100.05 | 97.37 | 98.41 | 701,589 | +0.95(+0.97%) |
Feb 11, 2021 | 96.57 | 97.78 | 95.48 | 97.46 | 619,279 | +1.24(+1.29%) |
Feb 10, 2021 | 96.86 | 97.48 | 95.04 | 96.22 | 490,497 | +0.09(+0.09%) |
Feb 09, 2021 | 96.85 | 97.62 | 94.99 | 96.13 | 584,240 | -0.15(-0.16%) |
Feb 08, 2021 | 94.91 | 96.48 | 94.22 | 96.28 | 1,495,882 | +2.44(+2.60%) |
Feb 05, 2021 | 95.43 | 95.79 | 92.96 | 93.84 | 816,149 | -0.51(-0.54%) |
Feb 04, 2021 | 91.21 | 94.90 | 90.95 | 94.35 | 806,264 | +3.53(+3.89%) |
Feb 03, 2021 | 93.44 | 93.44 | 88.99 | 90.82 | 933,067 | -2.06(-2.22%) |
Feb 02, 2021 | 88.24 | 98.57 | 88.24 | 92.88 | 2,115,974 | +9.04(+10.79%) |
Feb 01, 2021 | 81.40 | 84.26 | 80.91 | 83.84 | 753,539 | +3.74(+4.67%) |
Jan 29, 2021 | 79.98 | 81.22 | 79.38 | 80.10 | 884,297 | +0.59(+0.74%) |
Jan 28, 2021 | 79.17 | 80.05 | 76.68 | 79.51 | 1,195,870 | +1.01(+1.28%) |
Jan 27, 2021 | 82.57 | 82.98 | 78.32 | 78.50 | 788,428 | -5.40(-6.44%) |
Jan 26, 2021 | 87.32 | 87.92 | 83.78 | 83.90 | 397,167 | -2.98(-3.43%) |
Jan 25, 2021 | 88.48 | 89.04 | 86.50 | 86.88 | 528,960 | -1.02(-1.16%) |
Jan 22, 2021 | 87.79 | 88.30 | 87.09 | 87.91 | 462,430 | +0.22(+0.26%) |
Jan 21, 2021 | 88.36 | 88.36 | 86.44 | 87.68 | 600,872 | -0.24(-0.28%) |
Jan 20, 2021 | 87.35 | 89.11 | 86.88 | 87.93 | 813,310 | +1.21(+1.39%) |
Jan 19, 2021 | 86.47 | 87.35 | 85.01 | 86.72 | 884,058 | +1.00(+1.17%) |
Jan 15, 2021 | 84.04 | 86.15 | 83.13 | 85.72 | 1,245,723 | +2.59(+3.12%) |
Jan 14, 2021 | 81.92 | 84.73 | 81.92 | 83.13 | 755,129 | +1.63(+2.00%) |
Jan 13, 2021 | 82.81 | 83.66 | 81.05 | 81.50 | 617,896 | -0.85(-1.03%) |
Jan 12, 2021 | 82.45 | 83.68 | 81.92 | 82.34 | 330,131 | -0.20(-0.24%) |
Jan 11, 2021 | 80.68 | 82.76 | 80.18 | 82.54 | 386,121 | +1.31(+1.61%) |
Jan 08, 2021 | 83.18 | 84.55 | 80.56 | 81.23 | 754,492 | -1.56(-1.88%) |
Jan 07, 2021 | 81.68 | 83.60 | 81.68 | 82.79 | 460,057 | +1.22(+1.49%) |
Jan 06, 2021 | 77.82 | 82.03 | 77.82 | 81.58 | 1,169,633 | +3.43(+4.39%) |
Jan 05, 2021 | 77.63 | 79.08 | 76.77 | 78.15 | 618,375 | +0.59(+0.76%) |
Jan 04, 2021 | 78.06 | 78.73 | 76.58 | 77.56 | 530,379 | -0.72(-0.92%) |
Dec 31, 2020 | 78.28 | 78.28 | 78.28 | 324,699 | +0.14(+0.18%) | |
Dec 30, 2020 | 78.26 | 78.77 | 77.92 | 78.15 | 324,699 | +0.51(+0.66%) |
Dec 29, 2020 | 78.37 | 78.48 | 76.77 | 77.63 | 309,629 | -0.22(-0.28%) |
Dec 28, 2020 | 79.96 | 80.48 | 77.54 | 77.85 | 403,000 | -1.44(-1.81%) |
Dec 24, 2020 | 79.12 | 79.66 | 78.61 | 79.29 | 120,881 | +0.38(+0.49%) |
Dec 23, 2020 | 79.61 | 79.78 | 78.73 | 78.90 | 483,370 | -0.12(-0.16%) |
Dec 22, 2020 | 79.70 | 79.97 | 78.56 | 79.03 | 488,168 | -0.32(-0.41%) |
Dec 21, 2020 | 78.26 | 79.64 | 76.09 | 79.35 | 756,804 | +0.40(+0.51%) |
Dec 18, 2020 | 76.24 | 79.05 | 75.90 | 78.95 | 3,677,948 | +2.58(+3.38%) |
Dec 17, 2020 | 75.24 | 76.46 | 74.73 | 76.36 | 746,525 | +1.66(+2.22%) |
Dec 16, 2020 | 75.95 | 76.15 | 74.37 | 74.70 | 722,146 | -1.27(-1.67%) |
Dec 15, 2020 | 76.00 | 76.59 | 74.98 | 75.97 | 504,641 | +0.42(+0.56%) |
Dec 14, 2020 | 75.26 | 77.37 | 74.54 | 75.55 | 746,152 | +0.37(+0.49%) |
Dec 11, 2020 | 75.37 | 76.32 | 74.38 | 75.18 | 297,334 | -0.06(-0.08%) |
Dec 10, 2020 | 74.16 | 75.41 | 73.44 | 75.24 | 405,827 | +0.88(+1.18%) |
Dec 09, 2020 | 76.38 | 76.38 | 73.95 | 74.36 | 445,880 | -1.78(-2.33%) |
Dec 08, 2020 | 76.22 | 77.13 | 75.61 | 76.14 | 544,374 | +0.23(+0.30%) |
Dec 07, 2020 | 75.85 | 76.82 | 75.48 | 75.91 | 322,148 | +0.33(+0.44%) |
Dec 04, 2020 | 74.51 | 75.65 | 74.11 | 75.58 | 459,997 | +1.88(+2.55%) |
Dec 03, 2020 | 73.50 | 74.04 | 73.18 | 73.70 | 499,044 | +0.15(+0.21%) |
Dec 02, 2020 | 75.89 | 75.89 | 73.13 | 73.55 | 514,068 | -1.63(-2.17%) |
Dec 01, 2020 | 75.43 | 76.17 | 74.98 | 75.17 | 842,719 | +0.40(+0.54%) |
Nov 30, 2020 | 73.93 | 74.79 | 73.54 | 74.77 | 807,124 | +1.40(+1.90%) |
Nov 27, 2020 | 74.57 | 75.01 | 72.97 | 73.38 | 287,193 | -1.01(-1.36%) |
Nov 25, 2020 | 75.34 | 76.24 | 74.03 | 74.39 | 688,778 | -0.26(-0.35%) |
Nov 24, 2020 | 75.42 | 75.42 | 73.73 | 74.65 | 565,528 | -0.23(-0.30%) |
Nov 23, 2020 | 75.33 | 75.33 | 74.09 | 74.88 | 543,551 | -0.29(-0.38%) |
Nov 20, 2020 | 74.34 | 75.57 | 73.46 | 75.17 | 642,129 | +0.65(+0.87%) |
Nov 19, 2020 | 74.15 | 75.37 | 73.59 | 74.51 | 612,043 | +0.32(+0.44%) |
Nov 18, 2020 | 76.05 | 76.05 | 74.01 | 74.19 | 1,261,600 | -1.67(-2.20%) |
Nov 17, 2020 | 74.41 | 76.00 | 73.77 | 75.86 | 645,849 | +1.20(+1.61%) |
Nov 16, 2020 | 74.59 | 74.78 | 72.68 | 74.66 | 432,815 | +0.00(+0.00%) |
Nov 13, 2020 | 75.43 | 75.73 | 74.47 | 74.66 | 358,181 | -0.09(-0.12%) |
Nov 12, 2020 | 75.19 | 75.48 | 74.15 | 74.75 | 534,890 | -0.72(-0.95%) |
Nov 11, 2020 | 74.63 | 75.93 | 74.63 | 75.47 | 668,410 | +1.52(+2.05%) |
Nov 10, 2020 | 73.92 | 75.84 | 71.97 | 73.95 | 775,182 | -0.97(-1.29%) |
Nov 09, 2020 | 76.34 | 78.03 | 74.73 | 74.91 | 928,688 | +0.43(+0.57%) |
Nov 06, 2020 | 72.68 | 75.36 | 72.50 | 74.49 | 954,262 | -0.52(-0.70%) |
Nov 05, 2020 | 68.95 | 75.39 | 68.34 | 75.01 | 2,064,622 | +9.22(+14.01%) |
Nov 04, 2020 | 67.07 | 68.24 | 65.02 | 65.79 | 886,607 | +0.20(+0.31%) |
Nov 03, 2020 | 64.61 | 66.08 | 64.61 | 65.59 | 441,616 | +1.56(+2.44%) |
Nov 02, 2020 | 62.85 | 64.43 | 62.57 | 64.03 | 547,369 | +1.87(+3.01%) |
Oct 30, 2020 | 62.65 | 63.50 | 61.62 | 62.16 | 677,729 | -0.81(-1.28%) |
Oct 29, 2020 | 63.46 | 63.46 | 62.06 | 62.97 | 713,544 | -0.48(-0.76%) |
Oct 28, 2020 | 64.83 | 64.83 | 63.37 | 63.45 | 532,072 | -2.11(-3.21%) |
Oct 27, 2020 | 65.40 | 66.18 | 65.24 | 65.56 | 545,286 | +0.41(+0.62%) |
Oct 26, 2020 | 65.52 | 65.93 | 64.59 | 65.15 | 529,713 | -0.96(-1.46%) |
Oct 23, 2020 | 66.73 | 66.73 | 65.66 | 66.11 | 514,083 | -0.30(-0.44%) |
Oct 22, 2020 | 64.32 | 66.49 | 64.32 | 66.41 | 696,047 | +1.94(+3.00%) |
Oct 21, 2020 | 65.32 | 66.14 | 64.40 | 64.47 | 578,445 | -0.66(-1.02%) |
Oct 20, 2020 | 65.34 | 65.91 | 64.95 | 65.13 | 446,063 | -0.02(-0.03%) |
Oct 19, 2020 | 65.66 | 66.32 | 64.91 | 65.16 | 635,742 | -0.27(-0.41%) |
Oct 16, 2020 | 65.77 | 66.65 | 65.23 | 65.42 | 542,914 | +0.03(+0.04%) |
Oct 15, 2020 | 65.64 | 65.95 | 65.13 | 65.40 | 623,949 | -0.82(-1.23%) |
Oct 14, 2020 | 66.57 | 67.14 | 65.65 | 66.21 | 438,692 | -0.17(-0.26%) |
Oct 13, 2020 | 66.11 | 66.81 | 65.63 | 66.39 | 611,341 | +0.26(+0.39%) |
Oct 12, 2020 | 65.88 | 66.36 | 65.05 | 66.13 | 300,901 | +0.85(+1.31%) |
Oct 09, 2020 | 65.01 | 65.40 | 64.28 | 65.28 | 573,775 | +0.78(+1.21%) |
Oct 08, 2020 | 64.92 | 65.19 | 64.07 | 64.50 | 619,056 | -0.50(-0.77%) |
Oct 07, 2020 | 63.40 | 65.23 | 63.06 | 65.00 | 713,715 | +1.91(+3.03%) |
Oct 06, 2020 | 62.30 | 63.69 | 62.09 | 63.09 | 656,528 | +0.99(+1.59%) |
Oct 05, 2020 | 61.04 | 62.17 | 61.04 | 62.10 | 868,029 | +1.30(+2.13%) |
Oct 02, 2020 | 60.58 | 61.26 | 60.54 | 60.80 | 620,067 | -0.45(-0.73%) |