Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.48 | 114.00 | 110.12 | 110.31 | 7,663,446 | -2.29(-2.03%) |
May 27, 2021 | 109.32 | 112.90 | 106.95 | 112.60 | 13,562,227 | +3.04(+2.77%) |
May 26, 2021 | 99.96 | 110.49 | 99.96 | 109.56 | 26,600,072 | +10.15(+10.21%) |
May 25, 2021 | 101.16 | 102.72 | 98.68 | 99.41 | 9,335,260 | -1.75(-1.73%) |
May 24, 2021 | 101.72 | 102.11 | 98.12 | 101.16 | 13,130,919 | +0.26(+0.26%) |
May 21, 2021 | 99.99 | 102.25 | 98.57 | 100.90 | 10,514,366 | +0.44(+0.44%) |
May 20, 2021 | 98.20 | 100.75 | 97.80 | 100.46 | 11,662,620 | +3.91(+4.05%) |
May 19, 2021 | 93.35 | 97.57 | 92.63 | 96.55 | 14,790,061 | +1.36(+1.43%) |
May 18, 2021 | 92.96 | 97.85 | 92.55 | 95.19 | 17,116,292 | +2.90(+3.14%) |
May 17, 2021 | 95.85 | 96.97 | 89.43 | 92.29 | 17,848,496 | -4.29(-4.44%) |
May 14, 2021 | 95.64 | 97.80 | 92.90 | 96.58 | 18,743,774 | +1.29(+1.35%) |
May 13, 2021 | 90.69 | 95.55 | 90.53 | 95.29 | 28,784,356 | +5.94(+6.65%) |
May 12, 2021 | 88.50 | 92.54 | 86.51 | 89.35 | 28,844,420 | -1.66(-1.82%) |
May 11, 2021 | 84.14 | 91.38 | 83.63 | 91.01 | 25,419,122 | +3.52(+4.02%) |
May 10, 2021 | 82.59 | 88.27 | 81.06 | 87.49 | 38,619,000 | +3.68(+4.39%) |
May 07, 2021 | 89.55 | 92.02 | 82.91 | 83.81 | 62,104,996 | +0.03(+0.04%) |
May 06, 2021 | 80.50 | 85.38 | 80.48 | 83.78 | 45,816,548 | +1.16(+1.40%) |
May 05, 2021 | 97.75 | 98.80 | 81.41 | 82.62 | 84,852,640 | -14.08(-14.56%) |
May 04, 2021 | 95.00 | 97.27 | 92.72 | 96.70 | 9,223,455 | +0.86(+0.90%) |
May 03, 2021 | 98.26 | 99.82 | 95.31 | 95.84 | 7,048,841 | -2.51(-2.55%) |
Apr 30, 2021 | 97.65 | 101.40 | 97.25 | 98.35 | 8,767,100 | -0.55(-0.56%) |
Apr 29, 2021 | 103.20 | 103.44 | 96.54 | 98.90 | 13,339,765 | -4.32(-4.19%) |
Apr 28, 2021 | 101.71 | 104.39 | 100.27 | 103.22 | 6,287,690 | +0.88(+0.86%) |
Apr 27, 2021 | 103.99 | 104.39 | 101.36 | 102.34 | 5,709,786 | -0.93(-0.90%) |
Apr 26, 2021 | 102.66 | 103.27 | 100.41 | 103.27 | 8,016,780 | +2.20(+2.18%) |
Apr 23, 2021 | 102.38 | 103.59 | 99.74 | 101.07 | 10,158,100 | -0.42(-0.41%) |
Apr 22, 2021 | 101.16 | 105.08 | 100.03 | 101.49 | 14,593,039 | +1.56(+1.56%) |
Apr 21, 2021 | 103.29 | 104.25 | 99.12 | 99.93 | 16,607,428 | -6.57(-6.17%) |
Apr 20, 2021 | 108.11 | 109.14 | 103.92 | 106.50 | 8,466,016 | -1.25(-1.16%) |
Apr 19, 2021 | 108.62 | 112.91 | 104.58 | 107.75 | 22,444,080 | -8.46(-7.28%) |
Apr 16, 2021 | 119.35 | 119.48 | 115.76 | 116.21 | 4,759,800 | -3.69(-3.08%) |
Apr 15, 2021 | 120.00 | 121.79 | 118.20 | 119.90 | 4,703,895 | +2.10(+1.78%) |
Apr 14, 2021 | 122.66 | 122.91 | 117.39 | 117.80 | 5,798,303 | -4.56(-3.73%) |
Apr 13, 2021 | 121.49 | 124.80 | 120.59 | 122.36 | 6,643,461 | +3.39(+2.85%) |
Apr 12, 2021 | 118.06 | 119.43 | 115.26 | 118.97 | 5,594,337 | +0.37(+0.31%) |
Apr 09, 2021 | 122.49 | 122.70 | 118.41 | 118.60 | 6,751,100 | -5.02(-4.06%) |
Apr 08, 2021 | 117.50 | 124.50 | 116.63 | 123.62 | 14,739,625 | +8.42(+7.31%) |
Apr 07, 2021 | 114.30 | 116.20 | 111.62 | 115.20 | 6,062,329 | -0.18(-0.16%) |
Apr 06, 2021 | 109.24 | 117.45 | 108.28 | 115.38 | 7,401,374 | +6.29(+5.77%) |
Apr 05, 2021 | 112.88 | 112.98 | 107.73 | 109.09 | 6,346,174 | -3.00(-2.68%) |
Apr 01, 2021 | 114.99 | 118.96 | 111.67 | 112.09 | 6,986,400 | -0.35(-0.31%) |
Mar 31, 2021 | 109.00 | 114.50 | 108.25 | 112.44 | 6,929,015 | +5.27(+4.92%) |
Mar 30, 2021 | 103.81 | 107.48 | 101.81 | 107.17 | 4,198,234 | +2.15(+2.05%) |
Mar 29, 2021 | 106.00 | 108.45 | 103.90 | 105.02 | 5,155,416 | -1.40(-1.32%) |
Mar 26, 2021 | 104.11 | 106.56 | 102.40 | 106.42 | 6,479,600 | +3.19(+3.09%) |
Mar 25, 2021 | 99.67 | 104.47 | 98.73 | 103.23 | 8,352,169 | +1.44(+1.41%) |
Mar 24, 2021 | 112.48 | 112.89 | 101.12 | 101.79 | 10,333,751 | -11.56(-10.20%) |
Mar 23, 2021 | 111.00 | 116.29 | 109.51 | 113.35 | 9,072,324 | +3.81(+3.48%) |
Mar 22, 2021 | 108.97 | 110.73 | 106.65 | 109.54 | 6,912,095 | +1.23(+1.14%) |
Mar 19, 2021 | 103.15 | 108.93 | 102.03 | 108.31 | 11,222,200 | +5.57(+5.42%) |
Mar 18, 2021 | 105.00 | 107.48 | 101.67 | 102.74 | 7,907,012 | -5.05(-4.69%) |
Mar 17, 2021 | 105.53 | 109.39 | 102.26 | 107.79 | 9,707,558 | -0.17(-0.16%) |
Mar 16, 2021 | 113.61 | 113.98 | 106.20 | 107.96 | 5,667,508 | -4.78(-4.24%) |
Mar 15, 2021 | 111.67 | 112.75 | 107.35 | 112.74 | 5,335,066 | +1.19(+1.07%) |
Mar 12, 2021 | 113.49 | 115.20 | 109.25 | 111.55 | 8,118,500 | -6.10(-5.18%) |
Mar 11, 2021 | 115.40 | 118.20 | 114.01 | 117.65 | 8,173,031 | +6.33(+5.69%) |
Mar 10, 2021 | 117.99 | 119.12 | 110.88 | 111.32 | 8,761,150 | -4.70(-4.05%) |
Mar 09, 2021 | 108.18 | 116.46 | 106.29 | 116.02 | 11,052,017 | +14.67(+14.47%) |
Mar 08, 2021 | 108.69 | 115.39 | 100.42 | 101.35 | 13,479,928 | -3.78(-3.60%) |
Mar 05, 2021 | 105.15 | 107.74 | 94.00 | 105.13 | 14,661,500 | +0.38(+0.36%) |
Mar 04, 2021 | 107.74 | 110.97 | 97.19 | 104.75 | 13,856,088 | -3.33(-3.08%) |
Mar 03, 2021 | 117.90 | 118.00 | 107.80 | 108.08 | 10,901,322 | -9.89(-8.38%) |
Mar 02, 2021 | 125.00 | 126.74 | 117.63 | 117.97 | 5,272,575 | -5.84(-4.72%) |
Mar 01, 2021 | 122.08 | 124.40 | 118.77 | 123.81 | 5,933,180 | +3.34(+2.77%) |
Feb 26, 2021 | 118.21 | 121.78 | 114.61 | 120.47 | 8,635,500 | +5.26(+4.57%) |
Feb 25, 2021 | 121.14 | 124.56 | 113.84 | 115.21 | 7,598,823 | -7.51(-6.12%) |
Feb 24, 2021 | 123.00 | 127.11 | 118.85 | 122.72 | 7,707,320 | -4.17(-3.29%) |
Feb 23, 2021 | 122.23 | 126.95 | 111.94 | 126.89 | 11,049,453 | +1.14(+0.91%) |
Feb 22, 2021 | 137.32 | 138.61 | 125.08 | 125.75 | 9,712,969 | -13.96(-9.99%) |
Feb 19, 2021 | 139.66 | 141.67 | 137.85 | 139.71 | 4,229,600 | +1.26(+0.91%) |
Feb 18, 2021 | 136.13 | 140.66 | 135.20 | 138.45 | 5,939,429 | -0.78(-0.56%) |
Feb 17, 2021 | 145.17 | 145.60 | 135.03 | 139.23 | 10,615,630 | -6.65(-4.56%) |
Feb 16, 2021 | 155.50 | 155.52 | 145.72 | 145.88 | 6,738,002 | -8.79(-5.68%) |
Feb 12, 2021 | 145.95 | 154.83 | 144.88 | 154.67 | 7,844,100 | +8.19(+5.59%) |
Feb 11, 2021 | 146.66 | 148.04 | 144.03 | 146.48 | 4,282,731 | +1.44(+0.99%) |
Feb 10, 2021 | 148.75 | 150.50 | 143.45 | 145.04 | 5,928,785 | -2.72(-1.84%) |
Feb 09, 2021 | 147.01 | 149.92 | 145.10 | 147.76 | 7,600,756 | +2.77(+1.91%) |
Feb 08, 2021 | 148.84 | 149.46 | 143.33 | 144.99 | 11,374,218 | -3.31(-2.23%) |
Feb 05, 2021 | 149.00 | 151.79 | 142.70 | 148.30 | 23,157,300 | -9.23(-5.86%) |
Feb 04, 2021 | 148.57 | 157.83 | 148.01 | 157.53 | 11,618,345 | +10.36(+7.04%) |
Feb 03, 2021 | 149.51 | 150.78 | 145.59 | 147.17 | 4,087,519 | -0.56(-0.38%) |
Feb 02, 2021 | 148.64 | 150.97 | 145.01 | 147.73 | 5,306,866 | +0.94(+0.64%) |
Feb 01, 2021 | 147.70 | 150.30 | 144.55 | 146.79 | 5,079,473 | +0.66(+0.45%) |
Jan 29, 2021 | 144.50 | 149.21 | 142.37 | 146.13 | 4,580,700 | +0.30(+0.21%) |
Jan 28, 2021 | 145.13 | 150.46 | 143.42 | 145.83 | 6,272,839 | +0.87(+0.60%) |
Jan 27, 2021 | 145.01 | 150.64 | 139.02 | 144.96 | 7,349,976 | -2.83(-1.91%) |
Jan 26, 2021 | 156.50 | 158.67 | 147.49 | 147.79 | 6,654,825 | -9.35(-5.95%) |
Jan 25, 2021 | 160.85 | 166.57 | 156.70 | 157.14 | 6,608,017 | -2.61(-1.63%) |
Jan 22, 2021 | 157.67 | 160.41 | 155.94 | 159.75 | 3,226,000 | +1.62(+1.02%) |
Jan 21, 2021 | 155.78 | 159.70 | 153.14 | 158.13 | 4,348,499 | +2.34(+1.50%) |
Jan 20, 2021 | 153.80 | 156.73 | 152.00 | 155.79 | 5,398,475 | +5.65(+3.76%) |
Jan 19, 2021 | 152.55 | 152.94 | 144.90 | 150.14 | 10,381,284 | -7.67(-4.86%) |
Jan 15, 2021 | 165.82 | 166.08 | 157.24 | 157.81 | 5,833,600 | -7.44(-4.50%) |
Jan 14, 2021 | 166.10 | 171.09 | 163.96 | 165.25 | 7,493,755 | -2.17(-1.30%) |
Jan 13, 2021 | 156.50 | 169.00 | 156.50 | 167.42 | 10,604,928 | +11.38(+7.29%) |
Jan 12, 2021 | 152.58 | 157.36 | 147.76 | 156.04 | 6,314,755 | +3.70(+2.43%) |
Jan 11, 2021 | 156.77 | 159.12 | 152.01 | 152.34 | 4,614,320 | -6.54(-4.12%) |
Jan 08, 2021 | 155.82 | 159.03 | 152.27 | 158.88 | 6,248,400 | +4.88(+3.17%) |
Jan 07, 2021 | 145.65 | 154.47 | 145.21 | 154.00 | 6,577,462 | +10.24(+7.12%) |
Jan 06, 2021 | 144.36 | 144.97 | 140.74 | 143.76 | 7,737,020 | -4.77(-3.21%) |
Jan 05, 2021 | 145.74 | 149.78 | 144.47 | 148.53 | 4,849,902 | +2.57(+1.76%) |
Jan 04, 2021 | 152.51 | 152.78 | 143.09 | 145.96 | 7,907,883 | -5.76(-3.80%) |
Dec 31, 2020 | 151.72 | 151.72 | 151.72 | 6,793,600 | -3.24(-2.09%) | |
Dec 30, 2020 | 150.77 | 155.20 | 148.33 | 154.96 | 6,793,600 | +4.86(+3.24%) |
Dec 29, 2020 | 150.00 | 154.11 | 146.37 | 150.10 | 9,335,405 | -2.08(-1.37%) |
Dec 28, 2020 | 164.00 | 164.40 | 151.67 | 152.18 | 10,708,014 | -10.54(-6.48%) |
Dec 24, 2020 | 161.90 | 167.37 | 161.30 | 162.72 | 6,830,900 | -0.04(-0.02%) |
Dec 23, 2020 | 160.60 | 163.58 | 154.25 | 162.76 | 12,854,956 | +1.55(+0.96%) |
Dec 22, 2020 | 159.20 | 166.23 | 155.40 | 161.21 | 40,092,036 | +16.82(+11.65%) |
Dec 21, 2020 | 141.79 | 144.88 | 137.77 | 144.39 | 13,919,972 | +4.55(+3.25%) |
Dec 18, 2020 | 137.88 | 142.00 | 135.60 | 139.84 | 32,497,800 | +3.04(+2.22%) |
Dec 17, 2020 | 133.97 | 137.67 | 133.43 | 136.80 | 10,584,560 | +2.80(+2.09%) |
Dec 16, 2020 | 128.70 | 134.22 | 128.51 | 134.00 | 14,631,568 | +6.22(+4.87%) |
Dec 15, 2020 | 122.02 | 127.81 | 119.78 | 127.78 | 9,877,656 | +5.87(+4.82%) |
Dec 14, 2020 | 118.01 | 124.86 | 117.75 | 121.91 | 14,716,274 | +4.81(+4.11%) |
Dec 11, 2020 | 117.99 | 119.44 | 114.59 | 117.10 | 6,493,900 | -0.89(-0.75%) |
Dec 10, 2020 | 109.53 | 119.13 | 108.18 | 117.99 | 9,676,009 | +7.20(+6.50%) |
Dec 09, 2020 | 117.65 | 120.31 | 110.11 | 110.79 | 12,096,235 | -7.46(-6.31%) |
Dec 08, 2020 | 115.92 | 118.55 | 113.06 | 118.25 | 9,182,590 | +1.62(+1.39%) |
Dec 07, 2020 | 114.07 | 117.14 | 113.12 | 116.63 | 6,023,205 | +2.18(+1.90%) |
Dec 04, 2020 | 115.25 | 115.70 | 111.93 | 114.45 | 7,346,700 | -1.75(-1.51%) |
Dec 03, 2020 | 112.92 | 116.25 | 112.73 | 116.20 | 6,984,092 | +3.19(+2.82%) |
Dec 02, 2020 | 110.83 | 117.75 | 110.20 | 113.01 | 11,608,570 | +0.98(+0.87%) |
Dec 01, 2020 | 113.73 | 115.66 | 110.30 | 112.03 | 10,162,310 | -4.32(-3.71%) |
Nov 30, 2020 | 110.03 | 116.52 | 105.69 | 116.35 | 13,453,040 | +7.37(+6.76%) |
Nov 27, 2020 | 107.33 | 109.90 | 105.29 | 108.98 | 5,602,000 | +2.04(+1.91%) |
Nov 25, 2020 | 106.29 | 108.25 | 105.56 | 106.94 | 8,166,000 | +1.52(+1.44%) |
Nov 24, 2020 | 109.46 | 110.07 | 104.15 | 105.42 | 11,616,046 | -6.63(-5.92%) |
Nov 23, 2020 | 110.43 | 113.94 | 106.07 | 112.05 | 12,160,177 | +1.15(+1.04%) |
Nov 20, 2020 | 106.00 | 112.81 | 104.20 | 110.90 | 17,323,900 | +5.64(+5.36%) |
Nov 19, 2020 | 104.10 | 106.42 | 102.78 | 105.26 | 9,659,137 | +0.77(+0.74%) |
Nov 18, 2020 | 101.49 | 105.56 | 100.26 | 104.49 | 11,131,916 | +2.00(+1.95%) |
Nov 17, 2020 | 102.33 | 102.78 | 99.63 | 102.49 | 10,041,133 | +0.59(+0.58%) |
Nov 16, 2020 | 97.30 | 102.06 | 95.86 | 101.90 | 16,472,647 | +1.11(+1.10%) |
Nov 13, 2020 | 109.03 | 109.69 | 99.50 | 100.79 | 16,159,400 | -7.93(-7.29%) |
Nov 12, 2020 | 107.11 | 112.00 | 106.45 | 108.72 | 17,008,894 | +2.51(+2.36%) |
Nov 11, 2020 | 103.00 | 107.35 | 99.83 | 106.21 | 27,903,228 | +1.00(+0.95%) |
Nov 10, 2020 | 103.10 | 108.65 | 92.03 | 105.21 | 39,717,300 | +5.20(+5.20%) |
Nov 09, 2020 | 106.69 | 108.48 | 94.12 | 100.01 | 42,123,040 | -25.45(-20.29%) |
Nov 06, 2020 | 123.00 | 132.79 | 122.49 | 125.46 | 24,201,800 | -1.17(-0.92%) |
Nov 05, 2020 | 122.93 | 126.91 | 117.82 | 126.63 | 16,181,220 | +8.03(+6.77%) |
Nov 04, 2020 | 113.99 | 118.93 | 112.96 | 118.60 | 8,046,666 | +6.90(+6.18%) |
Nov 03, 2020 | 113.51 | 114.05 | 110.13 | 111.70 | 9,402,117 | -1.74(-1.53%) |
Nov 02, 2020 | 112.36 | 116.32 | 110.92 | 113.44 | 8,764,532 | +3.23(+2.93%) |
Oct 30, 2020 | 114.10 | 116.21 | 109.01 | 110.21 | 11,004,700 | -5.70(-4.92%) |
Oct 29, 2020 | 124.30 | 124.90 | 114.24 | 115.91 | 11,387,836 | -6.21(-5.09%) |
Oct 28, 2020 | 122.11 | 124.34 | 119.56 | 122.12 | 9,226,812 | +0.97(+0.80%) |
Oct 27, 2020 | 120.36 | 122.53 | 118.31 | 121.15 | 8,618,351 | +3.05(+2.58%) |
Oct 26, 2020 | 123.02 | 125.65 | 116.10 | 118.10 | 11,912,461 | -4.43(-3.62%) |
Oct 23, 2020 | 121.10 | 123.65 | 117.58 | 122.53 | 11,544,000 | +1.73(+1.43%) |
Oct 22, 2020 | 119.75 | 126.59 | 118.61 | 120.80 | 24,317,268 | +0.08(+0.07%) |
Oct 21, 2020 | 132.79 | 136.95 | 124.28 | 120.72 | 18,966,216 | -11.21(-8.50%) |
Oct 20, 2020 | 133.75 | 134.55 | 130.33 | 131.93 | 12,656,709 | -1.08(-0.81%) |
Oct 19, 2020 | 130.94 | 134.57 | 126.95 | 133.01 | 24,241,166 | +1.68(+1.28%) |
Oct 16, 2020 | 137.60 | 139.75 | 128.67 | 131.33 | 40,455,800 | -5.10(-3.74%) |
Oct 15, 2020 | 127.82 | 137.24 | 126.55 | 136.43 | 26,728,394 | +4.99(+3.80%) |
Oct 14, 2020 | 132.11 | 135.31 | 128.26 | 131.44 | 27,258,960 | +0.47(+0.36%) |
Oct 13, 2020 | 127.00 | 131.92 | 124.31 | 130.97 | 17,288,292 | +3.67(+2.88%) |
Oct 12, 2020 | 125.10 | 129.41 | 122.24 | 127.30 | 20,517,792 | +4.28(+3.48%) |
Oct 09, 2020 | 115.71 | 123.58 | 114.78 | 123.02 | 17,601,800 | +8.02(+6.97%) |
Oct 08, 2020 | 118.92 | 119.89 | 113.70 | 115.00 | 15,345,485 | -1.96(-1.68%) |
Oct 07, 2020 | 113.48 | 118.44 | 113.01 | 116.96 | 22,025,876 | +5.65(+5.08%) |
Oct 06, 2020 | 110.78 | 113.87 | 109.38 | 111.31 | 19,406,826 | +0.57(+0.51%) |
Oct 05, 2020 | 107.67 | 110.85 | 106.11 | 110.74 | 16,130,680 | +3.23(+3.00%) |
Oct 02, 2020 | 105.00 | 110.25 | 104.09 | 107.51 | 29,786,600 | +2.31(+2.20%) |
Oct 01, 2020 | 99.83 | 105.74 | 99.31 | 105.20 | 26,725,276 | +5.96(+6.01%) |
Sep 30, 2020 | 99.99 | 101.88 | 98.10 | 99.24 | 18,999,064 | -1.23(-1.22%) |
Sep 29, 2020 | 96.84 | 102.83 | 96.27 | 100.47 | 41,264,092 | +3.56(+3.67%) |
Sep 28, 2020 | 97.27 | 99.40 | 94.42 | 96.91 | 34,549,760 | -0.82(-0.84%) |
Sep 25, 2020 | 90.76 | 98.48 | 90.50 | 97.73 | 45,866,000 | +9.17(+10.35%) |
Sep 24, 2020 | 93.90 | 95.25 | 88.00 | 88.56 | 34,307,768 | -6.67(-7.00%) |
Sep 23, 2020 | 95.81 | 100.44 | 93.91 | 95.23 | 55,345,876 | +0.84(+0.89%) |
Sep 22, 2020 | 90.33 | 94.65 | 88.43 | 94.39 | 43,418,132 | -0.41(-0.43%) |
Sep 21, 2020 | 89.40 | 96.50 | 87.78 | 94.80 | 51,257,728 | +5.10(+5.69%) |
Sep 18, 2020 | 85.25 | 90.01 | 83.28 | 89.70 | 44,309,500 | +4.50(+5.28%) |
Sep 17, 2020 | 79.69 | 85.70 | 79.02 | 85.20 | 30,598,554 | +2.61(+3.16%) |
Sep 16, 2020 | 83.77 | 86.35 | 82.20 | 82.59 | 25,194,654 | -2.86(-3.35%) |
Sep 15, 2020 | 83.50 | 88.50 | 82.50 | 85.45 | 67,905,648 | +3.44(+4.19%) |
Sep 14, 2020 | 81.72 | 83.50 | 78.83 | 82.01 | 52,964,172 | -2.03(-2.42%) |
Sep 11, 2020 | 98.11 | 98.11 | 83.58 | 84.04 | 87,398,096 | -3.71(-4.23%) |
Sep 10, 2020 | 93.55 | 98.61 | 86.38 | 87.75 | 55,455,304 | -3.42(-3.75%) |
Sep 09, 2020 | 90.16 | 92.08 | 86.22 | 91.17 | 29,990,484 | +5.57(+6.51%) |
Sep 08, 2020 | 79.38 | 91.84 | 79.29 | 85.60 | 32,700,884 | +4.97(+6.16%) |
Sep 04, 2020 | 81.55 | 84.97 | 72.11 | 80.63 | 16,784,900 | -1.65(-2.01%) |
Sep 03, 2020 | 87.80 | 87.90 | 80.51 | 82.28 | 13,967,066 | -8.78(-9.64%) |
Sep 02, 2020 | 91.80 | 92.50 | 84.25 | 91.06 | 26,667,640 | +7.39(+8.83%) |
Sep 01, 2020 | 78.39 | 84.63 | 78.00 | 83.67 | 13,229,924 | +7.00(+9.13%) |
Aug 31, 2020 | 76.00 | 77.80 | 75.41 | 76.67 | 15,737,947 | +0.71(+0.93%) |
Aug 28, 2020 | 72.41 | 77.45 | 72.25 | 75.96 | 15,422,100 | +5.66(+8.05%) |
Aug 27, 2020 | 72.40 | 72.41 | 68.06 | 70.30 | 12,941,334 | +3.00(+4.46%) |
Aug 26, 2020 | 66.97 | 68.61 | 66.74 | 67.30 | 4,662,572 | +0.85(+1.28%) |
Aug 25, 2020 | 66.47 | 67.46 | 65.29 | 66.45 | 4,289,862 | -0.42(-0.63%) |
Aug 24, 2020 | 69.95 | 70.25 | 66.21 | 66.87 | 4,482,866 | -2.48(-3.58%) |
Aug 21, 2020 | 68.71 | 70.95 | 68.56 | 69.35 | 4,077,800 | +0.63(+0.92%) |
Aug 20, 2020 | 67.59 | 69.09 | 67.10 | 68.72 | 3,207,518 | +1.13(+1.67%) |
Aug 19, 2020 | 69.32 | 69.76 | 67.46 | 67.59 | 4,080,711 | -2.23(-3.19%) |
Aug 18, 2020 | 65.85 | 70.78 | 65.56 | 69.82 | 7,926,193 | +4.56(+6.99%) |
Aug 17, 2020 | 64.88 | 65.45 | 63.23 | 65.26 | 3,848,368 | +0.92(+1.43%) |
Aug 14, 2020 | 66.64 | 67.75 | 64.08 | 64.34 | 4,565,300 | -1.37(-2.08%) |
Aug 13, 2020 | 63.00 | 66.35 | 62.50 | 65.71 | 9,861,007 | +1.35(+2.10%) |
Aug 12, 2020 | 65.21 | 65.73 | 63.76 | 64.36 | 3,768,170 | -0.60(-0.92%) |
Aug 11, 2020 | 65.69 | 67.20 | 64.15 | 64.96 | 4,139,000 | -2.16(-3.22%) |
Aug 10, 2020 | 68.48 | 69.57 | 65.15 | 67.12 | 3,932,734 | -1.18(-1.73%) |
Aug 07, 2020 | 69.99 | 70.68 | 66.37 | 68.30 | 4,748,000 | -1.42(-2.04%) |
Aug 06, 2020 | 71.73 | 72.50 | 69.68 | 69.72 | 4,520,470 | -1.49(-2.09%) |
Aug 05, 2020 | 69.73 | 71.74 | 69.67 | 71.21 | 4,994,313 | +1.20(+1.71%) |
Aug 04, 2020 | 70.95 | 71.50 | 69.01 | 70.01 | 6,036,741 | -2.67(-3.67%) |
Aug 03, 2020 | 69.60 | 73.21 | 69.10 | 72.68 | 7,892,387 | +4.46(+6.54%) |
Jul 31, 2020 | 66.69 | 68.94 | 65.60 | 68.22 | 7,270,600 | +2.94(+4.50%) |
Jul 30, 2020 | 66.17 | 66.65 | 62.72 | 65.28 | 5,410,559 | -1.37(-2.06%) |
Jul 29, 2020 | 64.72 | 66.90 | 64.60 | 66.65 | 4,394,634 | +2.54(+3.96%) |
Jul 28, 2020 | 64.30 | 66.87 | 63.93 | 64.11 | 5,709,382 | +0.43(+0.68%) |
Jul 27, 2020 | 62.58 | 63.91 | 61.75 | 63.68 | 4,106,168 | +1.86(+3.01%) |
Jul 24, 2020 | 61.56 | 62.34 | 59.68 | 61.82 | 4,048,600 | -0.49(-0.79%) |
Jul 23, 2020 | 64.31 | 65.28 | 60.89 | 62.31 | 4,730,622 | -1.83(-2.85%) |
Jul 22, 2020 | 62.90 | 64.41 | 62.88 | 64.14 | 4,367,073 | +1.26(+2.00%) |
Jul 21, 2020 | 64.85 | 65.31 | 61.90 | 62.88 | 6,251,553 | -1.83(-2.83%) |
Jul 20, 2020 | 59.72 | 65.00 | 59.58 | 64.71 | 10,346,030 | +6.18(+10.56%) |
Jul 17, 2020 | 61.55 | 61.88 | 58.23 | 58.53 | 9,961,400 | -2.76(-4.50%) |
Jul 16, 2020 | 62.21 | 62.89 | 60.65 | 61.29 | 5,611,601 | -1.84(-2.91%) |
Jul 15, 2020 | 61.43 | 63.72 | 60.87 | 63.13 | 5,331,322 | +0.18(+0.29%) |
Jul 14, 2020 | 62.58 | 65.08 | 60.10 | 62.95 | 9,573,834 | +1.37(+2.22%) |
Jul 13, 2020 | 69.25 | 69.73 | 61.01 | 61.58 | 13,137,434 | -6.89(-10.06%) |
Jul 10, 2020 | 64.82 | 68.78 | 63.80 | 68.47 | 9,163,600 | +3.98(+6.17%) |
Jul 09, 2020 | 63.88 | 65.72 | 63.56 | 64.49 | 7,526,140 | +1.97(+3.15%) |
Jul 08, 2020 | 61.04 | 63.25 | 61.04 | 62.52 | 6,055,736 | +1.70(+2.80%) |
Jul 07, 2020 | 61.00 | 62.20 | 59.70 | 60.82 | 6,873,105 | +0.34(+0.56%) |
Jul 06, 2020 | 59.25 | 62.34 | 59.24 | 60.48 | 5,923,627 | +1.32(+2.23%) |
Jul 02, 2020 | 60.85 | 61.39 | 58.91 | 59.16 | 5,475,500 | -1.09(-1.81%) |
Jul 01, 2020 | 57.54 | 61.00 | 56.92 | 60.25 | 8,333,577 | +2.48(+4.29%) |
Jun 30, 2020 | 56.24 | 59.11 | 56.18 | 57.77 | 6,533,983 | +0.56(+0.98%) |
Jun 29, 2020 | 58.05 | 58.40 | 55.68 | 57.21 | 6,637,609 | -1.22(-2.09%) |
Jun 26, 2020 | 58.50 | 60.00 | 56.40 | 58.43 | 15,952,500 | +0.37(+0.64%) |
Jun 25, 2020 | 56.39 | 58.30 | 55.00 | 58.06 | 10,175,805 | +2.51(+4.52%) |
Jun 24, 2020 | 55.98 | 57.27 | 52.42 | 55.55 | 14,516,941 | +0.67(+1.22%) |
Jun 23, 2020 | 54.49 | 56.60 | 53.72 | 54.88 | 12,739,857 | +1.85(+3.49%) |
Jun 22, 2020 | 52.00 | 55.03 | 51.65 | 53.03 | 13,244,274 | +2.14(+4.21%) |
Jun 19, 2020 | 51.13 | 51.95 | 50.39 | 50.89 | 9,522,100 | -0.19(-0.37%) |
Jun 18, 2020 | 49.72 | 51.25 | 49.25 | 51.08 | 8,060,257 | +1.91(+3.88%) |
Jun 17, 2020 | 50.12 | 51.71 | 48.73 | 49.17 | 9,147,925 | -0.74(-1.48%) |
Jun 16, 2020 | 48.45 | 51.45 | 47.04 | 49.91 | 10,910,327 | -0.03(-0.06%) |
Jun 15, 2020 | 48.27 | 51.00 | 47.08 | 49.94 | 11,493,843 | +2.84(+6.03%) |
Jun 12, 2020 | 47.08 | 48.25 | 45.64 | 47.10 | 5,838,900 | +1.12(+2.44%) |
Jun 11, 2020 | 45.93 | 49.40 | 45.51 | 45.98 | 8,272,932 | -1.13(-2.40%) |
Jun 10, 2020 | 48.20 | 48.78 | 46.53 | 47.11 | 5,499,558 | -0.53(-1.11%) |
Jun 09, 2020 | 45.37 | 48.05 | 45.11 | 47.64 | 7,736,025 | +2.86(+6.39%) |
Jun 08, 2020 | 45.20 | 45.41 | 42.90 | 44.78 | 8,704,169 | -1.12(-2.44%) |
Jun 05, 2020 | 45.12 | 46.88 | 44.41 | 45.90 | 8,244,000 | -1.98(-4.14%) |
Jun 04, 2020 | 47.40 | 49.19 | 46.65 | 47.88 | 6,266,320 | +0.05(+0.10%) |
Jun 03, 2020 | 48.21 | 48.40 | 46.26 | 47.83 | 7,142,960 | -1.18(-2.41%) |
Jun 02, 2020 | 45.80 | 49.30 | 45.56 | 49.01 | 15,349,661 | +3.16(+6.89%) |