Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 134.79 | 137.08 | 134.26 | 134.67 | 219,694 | -1.08(-0.80%) |
Jul 29, 2021 | 135.41 | 137.88 | 134.62 | 135.75 | 397,822 | +0.92(+0.68%) |
Jul 28, 2021 | 133.35 | 135.71 | 130.28 | 134.84 | 247,359 | +1.65(+1.24%) |
Jul 27, 2021 | 132.65 | 134.46 | 131.65 | 133.19 | 188,342 | -0.42(-0.32%) |
Jul 26, 2021 | 132.50 | 135.41 | 132.49 | 133.61 | 153,588 | +1.23(+0.93%) |
Jul 23, 2021 | 132.08 | 132.74 | 130.04 | 132.38 | 155,927 | +1.30(+0.99%) |
Jul 22, 2021 | 131.67 | 131.67 | 128.57 | 131.09 | 168,128 | -1.24(-0.93%) |
Jul 21, 2021 | 130.00 | 134.07 | 130.00 | 132.32 | 280,489 | +2.85(+2.20%) |
Jul 20, 2021 | 125.61 | 130.72 | 125.30 | 129.47 | 331,344 | +4.28(+3.42%) |
Jul 19, 2021 | 126.83 | 129.11 | 124.42 | 125.20 | 550,233 | -4.94(-3.79%) |
Jul 16, 2021 | 131.80 | 132.78 | 129.73 | 130.13 | 292,353 | -1.55(-1.18%) |
Jul 15, 2021 | 132.09 | 134.10 | 130.34 | 131.68 | 300,914 | -0.96(-0.72%) |
Jul 14, 2021 | 134.54 | 135.38 | 132.52 | 132.64 | 178,134 | -1.01(-0.75%) |
Jul 13, 2021 | 134.90 | 135.21 | 132.09 | 133.65 | 219,809 | -1.65(-1.22%) |
Jul 12, 2021 | 133.74 | 135.71 | 131.98 | 135.30 | 236,998 | +0.59(+0.44%) |
Jul 09, 2021 | 132.65 | 135.33 | 132.32 | 134.70 | 192,280 | +3.30(+2.51%) |
Jul 08, 2021 | 130.95 | 133.01 | 127.72 | 131.41 | 216,530 | -1.38(-1.04%) |
Jul 07, 2021 | 135.43 | 136.40 | 131.60 | 132.79 | 278,225 | -2.65(-1.95%) |
Jul 06, 2021 | 137.92 | 138.04 | 133.74 | 135.43 | 282,991 | -3.30(-2.38%) |
Jul 02, 2021 | 139.48 | 139.83 | 137.90 | 138.73 | 189,872 | +0.09(+0.07%) |
Jul 01, 2021 | 136.29 | 139.79 | 136.17 | 138.64 | 380,033 | +3.22(+2.38%) |
Jun 30, 2021 | 131.95 | 135.93 | 131.19 | 135.42 | 330,437 | +3.52(+2.67%) |
Jun 29, 2021 | 135.84 | 136.75 | 131.20 | 131.90 | 465,301 | -5.20(-3.79%) |
Jun 28, 2021 | 141.94 | 143.15 | 135.62 | 137.10 | 571,559 | -4.93(-3.47%) |
Jun 25, 2021 | 134.43 | 143.08 | 134.43 | 142.03 | 1,414,138 | +7.42(+5.51%) |
Jun 24, 2021 | 134.88 | 135.69 | 134.32 | 134.61 | 391,902 | +0.37(+0.27%) |
Jun 23, 2021 | 133.75 | 135.35 | 133.16 | 134.24 | 363,581 | +1.26(+0.95%) |
Jun 22, 2021 | 132.64 | 133.86 | 131.19 | 132.98 | 297,211 | -0.27(-0.20%) |
Jun 21, 2021 | 130.94 | 133.63 | 130.91 | 133.25 | 362,670 | +2.76(+2.11%) |
Jun 18, 2021 | 129.98 | 131.30 | 128.58 | 130.49 | 555,461 | -1.19(-0.90%) |
Jun 17, 2021 | 133.45 | 134.97 | 130.65 | 131.68 | 330,339 | -1.14(-0.86%) |
Jun 16, 2021 | 135.16 | 135.16 | 130.07 | 132.82 | 493,684 | -2.52(-1.86%) |
Jun 15, 2021 | 135.43 | 136.62 | 133.14 | 135.34 | 478,817 | +0.66(+0.49%) |
Jun 14, 2021 | 134.48 | 135.39 | 132.41 | 134.68 | 348,666 | +0.23(+0.17%) |
Jun 11, 2021 | 133.26 | 135.31 | 133.09 | 134.45 | 448,360 | +1.19(+0.89%) |
Jun 10, 2021 | 135.74 | 137.31 | 133.19 | 133.26 | 237,820 | -1.24(-0.93%) |
Jun 09, 2021 | 131.53 | 135.39 | 130.78 | 134.51 | 440,151 | +2.70(+2.05%) |
Jun 08, 2021 | 133.33 | 133.34 | 130.42 | 131.81 | 454,282 | -1.88(-1.40%) |
Jun 07, 2021 | 135.75 | 137.14 | 133.50 | 133.69 | 346,350 | -1.98(-1.46%) |
Jun 04, 2021 | 136.14 | 136.71 | 134.22 | 135.66 | 306,544 | -0.47(-0.34%) |
Jun 03, 2021 | 137.17 | 137.32 | 133.37 | 136.13 | 245,862 | -1.76(-1.27%) |
Jun 02, 2021 | 138.56 | 138.56 | 135.97 | 137.89 | 446,460 | -0.08(-0.06%) |
Jun 01, 2021 | 140.06 | 140.40 | 137.40 | 137.97 | 333,341 | -1.13(-0.82%) |
May 28, 2021 | 140.86 | 141.09 | 137.97 | 139.11 | 255,288 | -1.96(-1.39%) |
May 27, 2021 | 138.91 | 142.01 | 138.15 | 141.07 | 380,406 | +2.78(+2.01%) |
May 26, 2021 | 138.57 | 140.31 | 137.99 | 138.29 | 231,210 | -0.69(-0.49%) |
May 25, 2021 | 140.55 | 142.84 | 138.53 | 138.98 | 435,646 | -0.93(-0.67%) |
May 24, 2021 | 135.38 | 140.23 | 134.92 | 139.91 | 395,045 | +5.06(+3.75%) |
May 21, 2021 | 136.71 | 137.50 | 134.66 | 134.86 | 378,297 | -1.25(-0.92%) |
May 20, 2021 | 135.51 | 136.96 | 134.88 | 136.11 | 297,365 | +0.86(+0.64%) |
May 19, 2021 | 134.29 | 135.53 | 132.06 | 135.25 | 354,418 | -0.55(-0.40%) |
May 18, 2021 | 136.49 | 137.83 | 135.80 | 135.80 | 336,226 | -0.89(-0.65%) |
May 17, 2021 | 138.36 | 139.65 | 136.11 | 136.69 | 328,388 | -1.49(-1.08%) |
May 14, 2021 | 136.07 | 138.66 | 135.53 | 138.18 | 311,309 | +2.85(+2.10%) |
May 13, 2021 | 133.54 | 137.54 | 133.24 | 135.33 | 301,045 | +1.51(+1.13%) |
May 12, 2021 | 134.93 | 136.20 | 133.35 | 133.82 | 403,879 | -1.60(-1.18%) |
May 11, 2021 | 134.24 | 135.74 | 132.03 | 135.43 | 498,221 | +0.50(+0.37%) |
May 10, 2021 | 134.88 | 139.64 | 134.80 | 134.93 | 696,007 | +0.49(+0.37%) |
May 07, 2021 | 135.06 | 136.18 | 133.46 | 134.43 | 413,194 | -1.60(-1.18%) |
May 06, 2021 | 136.69 | 137.86 | 133.48 | 136.04 | 276,774 | +0.06(+0.05%) |
May 05, 2021 | 137.07 | 139.39 | 134.00 | 135.97 | 744,962 | +0.05(+0.04%) |
May 04, 2021 | 136.26 | 138.78 | 129.96 | 135.92 | 851,959 | +0.69(+0.51%) |
May 03, 2021 | 135.48 | 136.58 | 133.26 | 135.23 | 875,616 | +0.88(+0.66%) |
Apr 30, 2021 | 137.04 | 137.54 | 134.13 | 134.34 | 394,360 | -3.44(-2.49%) |
Apr 29, 2021 | 138.94 | 140.93 | 135.48 | 137.78 | 643,941 | +0.56(+0.41%) |
Apr 28, 2021 | 137.99 | 138.43 | 135.41 | 137.21 | 268,216 | -1.11(-0.80%) |
Apr 27, 2021 | 139.55 | 141.10 | 137.60 | 138.32 | 437,728 | -2.00(-1.42%) |
Apr 26, 2021 | 141.19 | 141.89 | 139.53 | 140.32 | 364,613 | +0.20(+0.14%) |
Apr 23, 2021 | 141.26 | 142.40 | 139.98 | 140.12 | 282,438 | -0.52(-0.37%) |
Apr 22, 2021 | 140.59 | 141.26 | 138.84 | 140.64 | 338,335 | +0.28(+0.20%) |
Apr 21, 2021 | 136.45 | 141.31 | 136.45 | 140.36 | 307,052 | +3.03(+2.21%) |
Apr 20, 2021 | 138.94 | 140.34 | 135.77 | 137.32 | 328,063 | -2.37(-1.70%) |
Apr 19, 2021 | 140.86 | 140.95 | 138.31 | 139.69 | 261,570 | -0.25(-0.18%) |
Apr 16, 2021 | 138.41 | 140.95 | 137.63 | 139.95 | 561,036 | +1.99(+1.44%) |
Apr 15, 2021 | 136.66 | 139.44 | 135.86 | 137.96 | 343,596 | +2.18(+1.60%) |
Apr 14, 2021 | 135.03 | 137.39 | 134.61 | 135.78 | 298,730 | +0.77(+0.57%) |
Apr 13, 2021 | 138.26 | 138.78 | 134.41 | 135.02 | 513,535 | -3.05(-2.21%) |
Apr 12, 2021 | 138.33 | 140.12 | 136.74 | 138.07 | 457,130 | +0.88(+0.64%) |
Apr 09, 2021 | 134.03 | 137.74 | 133.66 | 137.19 | 416,744 | +2.53(+1.88%) |
Apr 08, 2021 | 133.22 | 135.19 | 130.55 | 134.66 | 385,199 | +1.87(+1.41%) |
Apr 07, 2021 | 131.98 | 134.66 | 131.42 | 132.79 | 429,677 | +2.41(+1.85%) |
Apr 06, 2021 | 129.41 | 130.78 | 128.80 | 130.38 | 1,080,185 | +1.51(+1.17%) |
Apr 05, 2021 | 130.32 | 131.22 | 128.33 | 128.87 | 859,676 | -1.18(-0.90%) |
Apr 01, 2021 | 128.12 | 133.87 | 127.89 | 130.05 | 551,161 | +2.07(+1.62%) |
Mar 31, 2021 | 129.30 | 130.50 | 126.69 | 127.98 | 309,890 | -1.53(-1.18%) |
Mar 30, 2021 | 127.98 | 129.98 | 127.03 | 129.51 | 361,147 | +2.89(+2.28%) |
Mar 29, 2021 | 129.28 | 131.34 | 125.50 | 126.62 | 531,500 | -2.65(-2.05%) |
Mar 26, 2021 | 133.49 | 133.49 | 123.97 | 129.28 | 808,142 | -3.78(-2.84%) |
Mar 25, 2021 | 123.81 | 133.31 | 123.13 | 133.06 | 791,337 | +4.18(+3.25%) |
Mar 24, 2021 | 137.16 | 137.58 | 128.55 | 128.87 | 746,908 | -7.17(-5.27%) |
Mar 23, 2021 | 139.34 | 141.15 | 134.45 | 136.05 | 572,972 | -5.07(-3.59%) |
Mar 22, 2021 | 141.40 | 142.86 | 138.53 | 141.11 | 470,698 | +0.77(+0.55%) |
Mar 19, 2021 | 141.60 | 142.63 | 138.07 | 140.34 | 897,899 | -2.05(-1.44%) |
Mar 18, 2021 | 146.80 | 149.12 | 141.26 | 142.39 | 563,229 | -3.76(-2.58%) |
Mar 17, 2021 | 144.27 | 146.24 | 140.97 | 146.15 | 530,043 | +1.61(+1.12%) |
Mar 16, 2021 | 144.28 | 145.95 | 142.96 | 144.54 | 731,535 | +1.03(+0.72%) |
Mar 15, 2021 | 141.62 | 143.93 | 140.78 | 143.51 | 416,536 | +1.74(+1.23%) |
Mar 12, 2021 | 141.41 | 143.39 | 139.10 | 141.77 | 575,081 | +1.16(+0.82%) |
Mar 11, 2021 | 138.20 | 141.10 | 135.95 | 140.61 | 260,852 | +2.23(+1.61%) |
Mar 10, 2021 | 138.73 | 142.32 | 137.23 | 138.38 | 390,951 | +1.57(+1.15%) |
Mar 09, 2021 | 138.14 | 139.72 | 135.98 | 136.81 | 779,021 | -1.28(-0.93%) |
Mar 08, 2021 | 138.98 | 140.06 | 135.84 | 138.10 | 734,094 | +1.02(+0.74%) |
Mar 05, 2021 | 132.89 | 137.61 | 131.31 | 137.08 | 822,187 | +5.37(+4.08%) |
Mar 04, 2021 | 132.15 | 135.96 | 129.88 | 131.71 | 733,142 | -1.48(-1.11%) |
Mar 03, 2021 | 129.31 | 134.47 | 129.31 | 133.19 | 646,170 | +4.73(+3.68%) |
Mar 02, 2021 | 130.36 | 131.22 | 127.97 | 128.46 | 530,318 | -2.97(-2.26%) |
Mar 01, 2021 | 127.17 | 131.84 | 126.45 | 131.43 | 558,189 | +6.07(+4.84%) |
Feb 26, 2021 | 119.75 | 128.23 | 119.63 | 125.36 | 723,213 | +5.95(+4.98%) |
Feb 25, 2021 | 127.19 | 127.65 | 119.02 | 119.41 | 643,222 | -7.23(-5.71%) |
Feb 24, 2021 | 130.75 | 132.88 | 125.49 | 126.63 | 1,105,709 | -1.26(-0.98%) |
Feb 23, 2021 | 121.11 | 129.32 | 118.38 | 127.89 | 1,251,658 | +10.78(+9.21%) |
Feb 22, 2021 | 113.92 | 119.09 | 113.47 | 117.11 | 677,034 | +3.54(+3.11%) |
Feb 19, 2021 | 113.88 | 115.64 | 113.44 | 113.57 | 494,980 | +0.03(+0.02%) |
Feb 18, 2021 | 113.03 | 114.85 | 112.91 | 113.55 | 283,832 | -0.53(-0.46%) |
Feb 17, 2021 | 115.74 | 116.36 | 113.96 | 114.07 | 419,310 | -2.00(-1.72%) |
Feb 16, 2021 | 117.56 | 118.12 | 115.73 | 116.07 | 364,695 | -1.54(-1.31%) |
Feb 12, 2021 | 114.71 | 118.27 | 114.71 | 117.61 | 329,840 | +2.15(+1.86%) |
Feb 11, 2021 | 113.64 | 115.59 | 113.02 | 115.46 | 265,554 | +1.76(+1.55%) |
Feb 10, 2021 | 114.62 | 115.58 | 112.43 | 113.70 | 297,920 | -0.68(-0.59%) |
Feb 09, 2021 | 110.57 | 114.64 | 109.82 | 114.38 | 364,115 | +3.48(+3.14%) |
Feb 08, 2021 | 114.10 | 114.40 | 110.81 | 110.90 | 466,095 | -2.84(-2.49%) |
Feb 05, 2021 | 117.81 | 118.72 | 113.32 | 113.74 | 1,047,045 | -2.83(-2.43%) |
Feb 04, 2021 | 112.30 | 116.75 | 112.15 | 116.56 | 527,071 | +4.89(+4.38%) |
Feb 03, 2021 | 108.75 | 111.73 | 107.98 | 111.67 | 494,146 | +2.92(+2.68%) |
Feb 02, 2021 | 110.03 | 110.76 | 106.54 | 108.75 | 516,527 | -0.26(-0.24%) |
Feb 01, 2021 | 104.03 | 109.13 | 103.20 | 109.02 | 568,175 | +6.00(+5.82%) |
Jan 29, 2021 | 106.97 | 108.27 | 101.87 | 103.02 | 537,922 | -3.14(-2.95%) |
Jan 28, 2021 | 101.23 | 107.26 | 101.23 | 106.15 | 813,506 | +6.98(+7.04%) |
Jan 27, 2021 | 101.91 | 104.73 | 98.35 | 99.17 | 1,001,519 | -4.00(-3.87%) |
Jan 26, 2021 | 100.26 | 104.82 | 100.22 | 103.17 | 937,172 | +3.17(+3.17%) |
Jan 25, 2021 | 97.88 | 100.06 | 97.11 | 100.00 | 775,163 | +2.12(+2.17%) |
Jan 22, 2021 | 97.58 | 98.66 | 97.25 | 97.88 | 404,186 | -1.24(-1.25%) |
Jan 21, 2021 | 100.09 | 102.04 | 97.93 | 99.12 | 294,461 | -0.82(-0.82%) |
Jan 20, 2021 | 103.02 | 103.98 | 99.69 | 99.93 | 362,842 | -1.58(-1.55%) |
Jan 19, 2021 | 101.57 | 102.00 | 98.87 | 101.51 | 347,353 | +0.60(+0.59%) |
Jan 15, 2021 | 99.61 | 101.95 | 96.67 | 100.91 | 446,889 | +0.28(+0.28%) |
Jan 14, 2021 | 101.18 | 103.56 | 99.12 | 100.63 | 363,808 | +0.21(+0.21%) |
Jan 13, 2021 | 103.70 | 103.96 | 98.87 | 100.42 | 342,875 | -3.44(-3.32%) |
Jan 12, 2021 | 104.58 | 105.31 | 103.36 | 103.87 | 278,575 | -0.44(-0.43%) |
Jan 11, 2021 | 101.50 | 104.83 | 101.50 | 104.31 | 235,411 | +1.62(+1.58%) |
Jan 08, 2021 | 103.51 | 103.56 | 100.86 | 102.69 | 344,932 | -0.45(-0.44%) |
Jan 07, 2021 | 106.03 | 106.24 | 102.60 | 103.14 | 418,575 | -2.28(-2.16%) |
Jan 06, 2021 | 99.00 | 106.02 | 99.00 | 105.42 | 750,621 | +6.68(+6.76%) |
Jan 05, 2021 | 97.25 | 100.14 | 97.25 | 98.74 | 358,086 | +1.02(+1.04%) |
Jan 04, 2021 | 99.53 | 100.22 | 96.92 | 97.72 | 315,041 | -1.23(-1.25%) |
Dec 31, 2020 | 98.95 | 98.95 | 98.95 | 227,785 | +0.24(+0.24%) | |
Dec 30, 2020 | 96.96 | 99.58 | 96.60 | 98.72 | 227,785 | +1.44(+1.48%) |
Dec 29, 2020 | 98.37 | 98.72 | 95.89 | 97.28 | 344,486 | -1.09(-1.11%) |
Dec 28, 2020 | 95.69 | 98.82 | 94.96 | 98.37 | 389,181 | +3.18(+3.34%) |
Dec 24, 2020 | 94.81 | 95.67 | 94.20 | 95.18 | 142,232 | +0.76(+0.81%) |
Dec 23, 2020 | 90.58 | 94.65 | 90.58 | 94.42 | 408,113 | +4.13(+4.58%) |
Dec 22, 2020 | 90.50 | 91.47 | 89.41 | 90.29 | 371,552 | -0.26(-0.29%) |
Dec 21, 2020 | 91.08 | 92.11 | 88.24 | 90.55 | 692,548 | -1.71(-1.86%) |
Dec 18, 2020 | 93.47 | 93.77 | 90.81 | 92.27 | 715,575 | -1.46(-1.56%) |
Dec 17, 2020 | 95.98 | 95.99 | 92.52 | 93.73 | 425,191 | -1.16(-1.22%) |
Dec 16, 2020 | 96.19 | 97.27 | 94.72 | 94.89 | 377,599 | -0.90(-0.94%) |
Dec 15, 2020 | 94.66 | 95.96 | 93.56 | 95.78 | 336,867 | +2.04(+2.18%) |
Dec 14, 2020 | 96.07 | 96.97 | 93.23 | 93.74 | 438,734 | -1.12(-1.18%) |
Dec 11, 2020 | 96.64 | 96.64 | 94.79 | 94.87 | 359,608 | -3.05(-3.12%) |
Dec 10, 2020 | 96.48 | 98.26 | 95.70 | 97.92 | 297,357 | -0.02(-0.02%) |
Dec 09, 2020 | 100.17 | 100.69 | 97.42 | 97.94 | 579,062 | -1.40(-1.41%) |
Dec 08, 2020 | 100.56 | 102.30 | 99.20 | 99.34 | 348,156 | -1.59(-1.57%) |
Dec 07, 2020 | 100.14 | 101.05 | 98.61 | 100.93 | 274,699 | +0.52(+0.51%) |
Dec 04, 2020 | 100.10 | 100.70 | 98.95 | 100.41 | 347,139 | +1.05(+1.06%) |
Dec 03, 2020 | 100.26 | 101.19 | 98.74 | 99.36 | 328,809 | -0.01(-0.01%) |
Dec 02, 2020 | 98.64 | 100.02 | 98.32 | 99.37 | 345,647 | +0.59(+0.60%) |
Dec 01, 2020 | 97.70 | 98.89 | 96.20 | 98.78 | 410,324 | +3.40(+3.56%) |
Nov 30, 2020 | 96.14 | 97.47 | 94.97 | 95.38 | 391,277 | -1.59(-1.64%) |
Nov 27, 2020 | 98.88 | 100.12 | 96.14 | 96.97 | 226,865 | -2.13(-2.15%) |
Nov 25, 2020 | 98.74 | 99.69 | 97.38 | 99.10 | 325,622 | -0.40(-0.40%) |
Nov 24, 2020 | 98.61 | 100.94 | 97.99 | 99.50 | 634,290 | +2.21(+2.27%) |
Nov 23, 2020 | 96.08 | 97.73 | 95.42 | 97.29 | 299,352 | +2.52(+2.66%) |
Nov 20, 2020 | 93.70 | 95.27 | 93.10 | 94.77 | 388,738 | +0.94(+1.00%) |
Nov 19, 2020 | 94.24 | 96.51 | 92.60 | 93.83 | 496,030 | -0.34(-0.37%) |
Nov 18, 2020 | 94.60 | 96.25 | 93.90 | 94.17 | 484,602 | -0.44(-0.46%) |
Nov 17, 2020 | 94.08 | 96.41 | 93.35 | 94.60 | 531,914 | -0.17(-0.18%) |
Nov 16, 2020 | 91.73 | 95.41 | 91.57 | 94.78 | 870,985 | +4.22(+4.66%) |
Nov 13, 2020 | 87.34 | 90.63 | 87.34 | 90.55 | 587,466 | +4.14(+4.79%) |
Nov 12, 2020 | 86.35 | 86.99 | 84.31 | 86.41 | 377,689 | -0.23(-0.26%) |
Nov 11, 2020 | 86.25 | 88.90 | 84.94 | 86.64 | 683,706 | +0.73(+0.85%) |
Nov 10, 2020 | 82.53 | 86.95 | 82.03 | 85.90 | 756,257 | +4.00(+4.88%) |
Nov 09, 2020 | 83.57 | 86.08 | 80.97 | 81.91 | 953,361 | +3.57(+4.56%) |
Nov 06, 2020 | 78.56 | 82.10 | 78.08 | 78.34 | 744,705 | +0.68(+0.88%) |
Nov 05, 2020 | 75.14 | 79.87 | 74.62 | 77.66 | 1,021,801 | +3.96(+5.37%) |
Nov 04, 2020 | 79.49 | 79.64 | 73.36 | 73.70 | 905,384 | -5.24(-6.64%) |
Nov 03, 2020 | 76.66 | 79.38 | 76.15 | 78.94 | 632,213 | +4.05(+5.41%) |
Nov 02, 2020 | 74.30 | 75.08 | 72.68 | 74.89 | 502,304 | +0.72(+0.97%) |
Oct 30, 2020 | 73.62 | 74.67 | 72.74 | 74.17 | 291,200 | -0.05(-0.07%) |
Oct 29, 2020 | 72.90 | 74.93 | 72.41 | 74.22 | 237,212 | +1.30(+1.78%) |
Oct 28, 2020 | 74.96 | 75.33 | 72.38 | 72.92 | 313,994 | -3.39(-4.45%) |
Oct 27, 2020 | 78.04 | 78.09 | 74.92 | 76.32 | 348,303 | -1.68(-2.16%) |
Oct 26, 2020 | 80.03 | 80.03 | 76.51 | 78.00 | 484,454 | -3.37(-4.14%) |
Oct 23, 2020 | 82.37 | 82.81 | 81.01 | 81.37 | 289,645 | -0.61(-0.75%) |
Oct 22, 2020 | 79.82 | 82.90 | 79.82 | 81.98 | 403,991 | +3.10(+3.93%) |
Oct 21, 2020 | 77.85 | 79.51 | 76.32 | 78.88 | 520,271 | +0.77(+0.99%) |
Oct 20, 2020 | 79.47 | 79.93 | 77.68 | 78.11 | 369,479 | -0.23(-0.30%) |
Oct 19, 2020 | 80.40 | 80.40 | 77.94 | 78.34 | 367,169 | -0.89(-1.12%) |
Oct 16, 2020 | 79.19 | 79.81 | 78.80 | 79.23 | 316,643 | -0.23(-0.29%) |
Oct 15, 2020 | 78.76 | 81.00 | 77.57 | 79.47 | 447,121 | +0.31(+0.39%) |
Oct 14, 2020 | 81.22 | 82.65 | 79.03 | 79.16 | 465,011 | -2.09(-2.57%) |
Oct 13, 2020 | 82.88 | 82.88 | 79.99 | 81.25 | 449,900 | -1.53(-1.85%) |
Oct 12, 2020 | 83.38 | 84.37 | 82.30 | 82.78 | 300,560 | -0.17(-0.21%) |
Oct 09, 2020 | 85.40 | 86.12 | 82.52 | 82.95 | 263,425 | -1.85(-2.18%) |
Oct 08, 2020 | 83.34 | 84.89 | 83.09 | 84.80 | 281,736 | +2.30(+2.78%) |
Oct 07, 2020 | 81.22 | 83.13 | 81.22 | 82.50 | 465,594 | +2.07(+2.57%) |
Oct 06, 2020 | 82.03 | 82.85 | 79.99 | 80.43 | 330,273 | -1.05(-1.29%) |
Oct 05, 2020 | 82.20 | 83.33 | 80.74 | 81.48 | 453,732 | +0.51(+0.63%) |
Oct 02, 2020 | 78.85 | 82.09 | 78.49 | 80.97 | 451,411 | +0.39(+0.48%) |
Oct 01, 2020 | 81.63 | 82.14 | 80.36 | 80.58 | 360,500 | -0.36(-0.44%) |
Sep 30, 2020 | 82.30 | 83.98 | 80.05 | 80.94 | 383,196 | -1.32(-1.61%) |
Sep 29, 2020 | 85.03 | 86.39 | 81.38 | 82.27 | 336,770 | -2.83(-3.32%) |
Sep 28, 2020 | 85.77 | 86.71 | 84.97 | 85.09 | 360,614 | +1.03(+1.22%) |
Sep 25, 2020 | 84.05 | 85.77 | 83.61 | 84.07 | 329,975 | -0.56(-0.66%) |
Sep 24, 2020 | 82.69 | 86.29 | 81.90 | 84.62 | 406,820 | +1.65(+1.99%) |
Sep 23, 2020 | 86.26 | 88.75 | 82.77 | 82.98 | 428,258 | -3.27(-3.79%) |
Sep 22, 2020 | 86.68 | 88.78 | 85.53 | 86.24 | 384,184 | +0.62(+0.73%) |
Sep 21, 2020 | 88.22 | 88.22 | 85.21 | 85.62 | 478,258 | -4.73(-5.24%) |
Sep 18, 2020 | 91.48 | 92.35 | 89.11 | 90.36 | 489,186 | -1.48(-1.61%) |
Sep 17, 2020 | 89.14 | 92.28 | 88.87 | 91.83 | 415,965 | +0.55(+0.60%) |
Sep 16, 2020 | 89.87 | 93.33 | 88.84 | 91.28 | 538,745 | +2.43(+2.74%) |
Sep 15, 2020 | 89.87 | 90.01 | 88.34 | 88.85 | 272,091 | -0.57(-0.63%) |
Sep 14, 2020 | 87.92 | 90.01 | 87.56 | 89.42 | 367,625 | +2.12(+2.43%) |
Sep 11, 2020 | 88.09 | 89.56 | 85.92 | 87.30 | 418,524 | +1.13(+1.31%) |
Sep 10, 2020 | 87.24 | 90.11 | 86.13 | 86.17 | 335,844 | -1.29(-1.47%) |
Sep 09, 2020 | 85.53 | 88.28 | 84.00 | 87.46 | 313,441 | +2.57(+3.02%) |
Sep 08, 2020 | 85.26 | 87.67 | 84.16 | 84.89 | 404,419 | -1.18(-1.37%) |
Sep 04, 2020 | 87.13 | 87.91 | 83.32 | 86.07 | 468,854 | +0.35(+0.41%) |
Sep 03, 2020 | 87.58 | 89.43 | 85.34 | 85.72 | 462,193 | -1.71(-1.96%) |
Sep 02, 2020 | 86.04 | 88.34 | 84.47 | 87.43 | 510,453 | +2.87(+3.40%) |
Sep 01, 2020 | 85.67 | 87.62 | 82.97 | 84.56 | 434,882 | -1.85(-2.15%) |
Aug 31, 2020 | 88.55 | 88.83 | 86.42 | 86.42 | 642,056 | -2.53(-2.84%) |
Aug 28, 2020 | 86.16 | 89.07 | 85.83 | 88.94 | 439,301 | +3.09(+3.60%) |
Aug 27, 2020 | 83.94 | 86.56 | 83.94 | 85.86 | 451,612 | +1.93(+2.29%) |
Aug 26, 2020 | 84.57 | 85.53 | 83.91 | 83.93 | 329,273 | -0.62(-0.73%) |
Aug 25, 2020 | 85.51 | 85.68 | 83.50 | 84.55 | 339,398 | -0.74(-0.87%) |
Aug 24, 2020 | 81.32 | 85.51 | 80.80 | 85.29 | 513,907 | +4.31(+5.32%) |
Aug 21, 2020 | 81.01 | 81.69 | 80.54 | 80.98 | 290,978 | -0.32(-0.39%) |
Aug 20, 2020 | 81.79 | 83.11 | 81.04 | 81.29 | 413,290 | -1.41(-1.71%) |
Aug 19, 2020 | 80.87 | 84.53 | 80.87 | 82.71 | 346,922 | +1.63(+2.01%) |
Aug 18, 2020 | 82.55 | 82.55 | 80.76 | 81.08 | 143,440 | -1.21(-1.47%) |
Aug 17, 2020 | 83.09 | 83.69 | 80.59 | 82.28 | 248,375 | -0.43(-0.52%) |
Aug 14, 2020 | 80.89 | 83.45 | 80.84 | 82.72 | 233,871 | +1.20(+1.47%) |
Aug 13, 2020 | 80.69 | 82.18 | 80.03 | 81.52 | 286,366 | +0.66(+0.81%) |
Aug 12, 2020 | 84.05 | 84.84 | 80.30 | 80.86 | 331,510 | -2.38(-2.85%) |
Aug 11, 2020 | 81.34 | 85.34 | 81.34 | 83.24 | 458,023 | +2.90(+3.61%) |
Aug 10, 2020 | 79.65 | 80.89 | 78.83 | 80.34 | 240,055 | +1.01(+1.27%) |
Aug 07, 2020 | 79.55 | 80.74 | 79.08 | 79.33 | 423,302 | -1.03(-1.28%) |
Aug 06, 2020 | 77.87 | 82.65 | 77.50 | 80.36 | 698,602 | +3.07(+3.97%) |
Aug 05, 2020 | 85.10 | 85.83 | 76.48 | 77.29 | 1,023,842 | -2.75(-3.44%) |
Aug 04, 2020 | 80.07 | 81.55 | 79.44 | 80.04 | 490,335 | +0.72(+0.90%) |