Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 94.22 | 94.38 | 94.15 | 94.20 | 220,067 | +0.05(+0.05%) |
Jun 29, 2021 | 94.24 | 94.30 | 94.15 | 94.15 | 277,784 | -0.08(-0.08%) |
Jun 28, 2021 | 94.25 | 94.40 | 94.21 | 94.23 | 414,880 | -0.02(-0.02%) |
Jun 25, 2021 | 94.45 | 94.50 | 94.07 | 94.25 | 722,748 | -0.15(-0.16%) |
Jun 24, 2021 | 94.20 | 94.51 | 94.20 | 94.40 | 220,309 | +0.26(+0.28%) |
Jun 23, 2021 | 94.27 | 94.63 | 94.10 | 94.14 | 330,875 | -0.07(-0.07%) |
Jun 22, 2021 | 94.26 | 94.49 | 94.20 | 94.21 | 169,986 | -0.07(-0.07%) |
Jun 21, 2021 | 94.40 | 94.43 | 94.25 | 94.28 | 124,351 | -0.09(-0.10%) |
Jun 18, 2021 | 94.10 | 94.58 | 94.10 | 94.37 | 257,970 | +0.15(+0.16%) |
Jun 17, 2021 | 94.32 | 94.39 | 94.10 | 94.22 | 180,084 | -0.15(-0.16%) |
Jun 16, 2021 | 94.25 | 94.42 | 94.20 | 94.37 | 220,252 | +0.13(+0.14%) |
Jun 15, 2021 | 94.27 | 94.31 | 94.19 | 94.24 | 228,468 | -0.03(-0.03%) |
Jun 14, 2021 | 94.22 | 94.33 | 94.19 | 94.27 | 153,959 | +0.02(+0.02%) |
Jun 11, 2021 | 94.41 | 94.49 | 94.25 | 94.25 | 93,763 | -0.06(-0.06%) |
Jun 10, 2021 | 94.10 | 94.10 | 94.10 | 94.31 | 190,001 | +0.11(+0.12%) |
Jun 09, 2021 | 94.20 | 94.25 | 94.15 | 94.20 | 161,683 | +0.10(+0.11%) |
Jun 08, 2021 | 94.24 | 94.28 | 94.10 | 94.10 | 300,617 | -0.15(-0.16%) |
Jun 07, 2021 | 94.39 | 94.47 | 94.20 | 94.25 | 281,160 | -0.01(-0.01%) |
Jun 04, 2021 | 94.43 | 94.43 | 94.23 | 94.26 | 159,660 | +0.03(+0.03%) |
Jun 03, 2021 | 94.34 | 94.49 | 94.14 | 94.23 | 206,069 | -0.11(-0.12%) |
Jun 02, 2021 | 94.69 | 94.69 | 94.26 | 94.34 | 189,480 | -0.26(-0.27%) |
Jun 01, 2021 | 94.12 | 94.75 | 94.12 | 94.60 | 402,468 | +0.41(+0.44%) |
May 28, 2021 | 94.40 | 94.40 | 94.13 | 94.19 | 240,024 | -0.03(-0.03%) |
May 27, 2021 | 94.17 | 94.55 | 94.04 | 94.22 | 333,239 | -0.11(-0.12%) |
May 26, 2021 | 94.53 | 94.53 | 94.30 | 94.33 | 274,693 | -0.07(-0.07%) |
May 25, 2021 | 94.45 | 94.55 | 94.37 | 94.40 | 216,803 | -0.05(-0.05%) |
May 24, 2021 | 94.60 | 94.60 | 94.43 | 94.45 | 72,514 | +0.00(+0.00%) |
May 21, 2021 | 94.58 | 94.82 | 94.38 | 94.45 | 139,960 | +0.05(+0.05%) |
May 20, 2021 | 94.60 | 94.61 | 94.39 | 94.40 | 85,023 | -0.22(-0.23%) |
May 19, 2021 | 94.39 | 94.63 | 94.34 | 94.62 | 84,471 | +0.22(+0.23%) |
May 18, 2021 | 94.28 | 94.59 | 94.28 | 94.40 | 80,149 | +0.00(+0.00%) |
May 17, 2021 | 94.45 | 94.58 | 94.38 | 94.40 | 69,126 | -0.15(-0.16%) |
May 14, 2021 | 94.45 | 94.67 | 94.35 | 94.55 | 160,383 | +0.13(+0.14%) |
May 13, 2021 | 94.38 | 94.50 | 94.27 | 94.42 | 207,166 | +0.12(+0.13%) |
May 12, 2021 | 94.24 | 94.43 | 94.06 | 94.30 | 607,518 | -0.02(-0.02%) |
May 11, 2021 | 94.10 | 94.45 | 94.00 | 94.32 | 220,690 | +0.22(+0.23%) |
May 10, 2021 | 93.66 | 94.23 | 93.66 | 94.10 | 180,646 | +0.05(+0.05%) |
May 07, 2021 | 94.11 | 94.25 | 94.00 | 94.05 | 226,012 | -0.20(-0.21%) |
May 06, 2021 | 93.48 | 94.26 | 93.48 | 94.25 | 267,070 | +0.38(+0.40%) |
May 05, 2021 | 93.55 | 94.18 | 92.73 | 93.87 | 257,365 | -0.03(-0.03%) |
May 04, 2021 | 94.13 | 94.22 | 93.81 | 93.90 | 442,211 | -0.06(-0.06%) |
May 03, 2021 | 94.20 | 94.45 | 93.89 | 93.96 | 339,946 | -0.24(-0.25%) |
Apr 30, 2021 | 94.44 | 94.44 | 94.10 | 94.20 | 240,900 | -0.09(-0.10%) |
Apr 29, 2021 | 94.31 | 94.34 | 94.15 | 94.29 | 167,194 | +0.13(+0.14%) |
Apr 28, 2021 | 94.19 | 94.29 | 94.05 | 94.16 | 160,324 | +0.00(+0.00%) |
Apr 27, 2021 | 94.02 | 94.23 | 93.81 | 94.16 | 196,933 | +0.01(+0.01%) |
Apr 26, 2021 | 94.43 | 94.43 | 94.15 | 94.15 | 154,155 | -0.28(-0.30%) |
Apr 23, 2021 | 93.95 | 94.45 | 93.95 | 94.43 | 134,600 | +0.46(+0.49%) |
Apr 22, 2021 | 94.05 | 94.19 | 93.92 | 93.97 | 93,000 | +0.07(+0.07%) |
Apr 21, 2021 | 93.95 | 94.14 | 93.83 | 93.90 | 157,467 | +0.00(+0.00%) |
Apr 20, 2021 | 94.03 | 94.19 | 93.80 | 93.90 | 144,876 | -0.06(-0.06%) |
Apr 19, 2021 | 94.22 | 94.23 | 93.75 | 93.96 | 138,246 | -0.10(-0.11%) |
Apr 16, 2021 | 94.45 | 94.45 | 94.02 | 94.06 | 144,500 | -0.17(-0.18%) |
Apr 15, 2021 | 94.01 | 94.40 | 94.01 | 94.23 | 80,383 | +0.19(+0.20%) |
Apr 14, 2021 | 94.35 | 94.40 | 93.99 | 94.04 | 226,631 | -0.31(-0.33%) |
Apr 13, 2021 | 93.94 | 94.42 | 93.81 | 94.35 | 93,700 | +0.49(+0.52%) |
Apr 12, 2021 | 94.00 | 94.03 | 93.68 | 93.86 | 98,839 | -0.20(-0.21%) |
Apr 09, 2021 | 93.99 | 94.06 | 93.71 | 94.06 | 124,900 | +0.12(+0.13%) |
Apr 08, 2021 | 93.96 | 94.20 | 93.79 | 93.94 | 201,505 | +0.10(+0.11%) |
Apr 07, 2021 | 94.10 | 94.10 | 93.64 | 93.84 | 165,967 | -0.21(-0.22%) |
Apr 06, 2021 | 93.80 | 94.24 | 93.59 | 94.05 | 208,044 | +0.25(+0.27%) |
Apr 05, 2021 | 93.85 | 94.02 | 93.55 | 93.80 | 167,632 | +0.16(+0.17%) |
Apr 01, 2021 | 93.45 | 93.95 | 93.45 | 93.64 | 324,400 | +0.40(+0.43%) |
Mar 31, 2021 | 93.55 | 94.12 | 93.24 | 93.24 | 530,935 | -0.21(-0.22%) |
Mar 30, 2021 | 93.44 | 93.72 | 93.37 | 93.45 | 124,336 | +0.05(+0.05%) |
Mar 29, 2021 | 93.55 | 94.09 | 93.33 | 93.40 | 112,942 | -0.44(-0.47%) |
Mar 26, 2021 | 93.79 | 94.17 | 93.70 | 93.84 | 122,800 | +0.25(+0.27%) |
Mar 25, 2021 | 93.51 | 93.85 | 93.28 | 93.59 | 173,554 | -0.01(-0.01%) |
Mar 24, 2021 | 93.63 | 93.99 | 93.23 | 93.60 | 119,700 | -0.16(-0.17%) |
Mar 23, 2021 | 93.37 | 93.76 | 92.83 | 93.76 | 329,598 | +0.41(+0.44%) |
Mar 22, 2021 | 93.61 | 93.69 | 93.24 | 93.35 | 184,136 | -0.47(-0.50%) |
Mar 19, 2021 | 92.90 | 94.02 | 92.80 | 93.82 | 387,900 | +0.47(+0.50%) |
Mar 18, 2021 | 93.63 | 93.75 | 93.30 | 93.35 | 115,441 | -0.23(-0.25%) |
Mar 17, 2021 | 93.62 | 93.98 | 93.53 | 93.58 | 164,286 | -0.18(-0.19%) |
Mar 16, 2021 | 93.69 | 94.13 | 93.45 | 93.76 | 184,044 | -0.20(-0.21%) |
Mar 15, 2021 | 93.10 | 94.70 | 93.10 | 93.96 | 209,278 | +0.77(+0.83%) |
Mar 12, 2021 | 93.40 | 93.50 | 92.94 | 93.19 | 172,300 | -0.16(-0.17%) |
Mar 11, 2021 | 93.10 | 93.54 | 92.80 | 93.35 | 177,298 | +0.00(+0.00%) |
Mar 10, 2021 | 93.21 | 93.58 | 91.04 | 93.35 | 575,089 | +0.53(+0.57%) |
Mar 09, 2021 | 93.25 | 93.52 | 92.81 | 92.82 | 401,826 | -0.42(-0.45%) |
Mar 08, 2021 | 93.40 | 93.70 | 93.05 | 93.24 | 209,877 | -0.05(-0.05%) |
Mar 05, 2021 | 93.20 | 93.75 | 92.80 | 93.29 | 208,600 | -0.18(-0.19%) |
Mar 04, 2021 | 92.86 | 93.59 | 91.28 | 93.47 | 261,013 | +0.62(+0.67%) |
Mar 03, 2021 | 93.28 | 93.39 | 92.73 | 92.85 | 313,754 | -0.15(-0.16%) |
Mar 02, 2021 | 93.19 | 93.31 | 92.69 | 93.00 | 317,028 | -0.23(-0.25%) |
Mar 01, 2021 | 93.50 | 93.89 | 93.07 | 93.23 | 176,707 | -0.09(-0.10%) |
Feb 26, 2021 | 93.30 | 93.62 | 92.63 | 93.32 | 220,400 | +0.12(+0.13%) |
Feb 25, 2021 | 93.22 | 93.99 | 93.19 | 93.20 | 179,778 | +0.01(+0.01%) |
Feb 24, 2021 | 93.25 | 93.60 | 93.01 | 93.19 | 164,601 | +0.14(+0.15%) |
Feb 23, 2021 | 92.92 | 93.75 | 92.77 | 93.05 | 195,899 | -0.01(-0.01%) |
Feb 22, 2021 | 93.39 | 93.39 | 91.70 | 93.06 | 188,874 | -0.18(-0.19%) |
Feb 19, 2021 | 93.31 | 93.43 | 93.15 | 93.24 | 122,600 | +0.07(+0.08%) |
Feb 18, 2021 | 93.31 | 93.47 | 93.01 | 93.17 | 221,626 | -0.03(-0.03%) |
Feb 17, 2021 | 93.40 | 93.95 | 93.10 | 93.20 | 124,047 | -0.48(-0.51%) |
Feb 16, 2021 | 93.46 | 93.87 | 93.41 | 93.68 | 119,306 | -0.30(-0.32%) |
Feb 12, 2021 | 93.41 | 94.10 | 93.17 | 93.98 | 196,000 | +0.74(+0.79%) |
Feb 11, 2021 | 93.66 | 93.90 | 92.97 | 93.24 | 333,159 | -0.28(-0.30%) |
Feb 10, 2021 | 93.74 | 93.98 | 93.15 | 93.52 | 158,818 | +0.08(+0.09%) |
Feb 09, 2021 | 93.94 | 94.26 | 93.43 | 93.44 | 123,125 | -0.27(-0.29%) |
Feb 08, 2021 | 93.96 | 94.50 | 93.55 | 93.71 | 145,236 | -0.47(-0.50%) |
Feb 05, 2021 | 93.89 | 94.35 | 93.33 | 94.18 | 219,400 | +0.83(+0.89%) |
Feb 04, 2021 | 94.50 | 94.50 | 93.30 | 93.35 | 196,247 | -1.31(-1.38%) |
Feb 03, 2021 | 93.70 | 94.82 | 93.56 | 94.66 | 304,154 | +0.96(+1.02%) |
Feb 02, 2021 | 94.09 | 94.32 | 93.55 | 93.70 | 158,364 | +0.03(+0.03%) |
Feb 01, 2021 | 94.28 | 94.49 | 93.59 | 93.67 | 260,334 | -0.31(-0.33%) |
Jan 29, 2021 | 92.81 | 94.57 | 92.81 | 93.98 | 514,000 | +0.81(+0.87%) |
Jan 28, 2021 | 93.38 | 94.00 | 92.54 | 93.17 | 568,678 | -0.03(-0.03%) |
Jan 27, 2021 | 94.55 | 94.60 | 93.02 | 93.20 | 742,501 | -1.35(-1.43%) |
Jan 26, 2021 | 94.72 | 94.80 | 94.53 | 94.55 | 245,467 | -0.17(-0.18%) |
Jan 25, 2021 | 94.50 | 94.78 | 94.41 | 94.72 | 282,101 | +0.17(+0.18%) |
Jan 22, 2021 | 94.48 | 94.65 | 94.46 | 94.55 | 257,300 | +0.04(+0.04%) |
Jan 21, 2021 | 94.45 | 94.62 | 94.40 | 94.51 | 338,244 | +0.09(+0.10%) |
Jan 20, 2021 | 94.51 | 94.69 | 94.37 | 94.42 | 350,874 | -0.26(-0.27%) |
Jan 19, 2021 | 94.55 | 94.73 | 94.41 | 94.68 | 252,261 | +0.13(+0.14%) |
Jan 15, 2021 | 94.45 | 94.60 | 94.33 | 94.55 | 705,500 | +0.00(+0.00%) |
Jan 14, 2021 | 94.59 | 94.79 | 94.31 | 94.55 | 725,400 | +0.11(+0.12%) |
Jan 13, 2021 | 94.44 | 94.75 | 94.30 | 94.44 | 393,358 | -0.11(-0.12%) |
Jan 12, 2021 | 94.51 | 94.86 | 94.26 | 94.55 | 371,248 | +0.14(+0.15%) |
Jan 11, 2021 | 94.28 | 95.00 | 94.17 | 94.41 | 463,187 | +0.06(+0.06%) |
Jan 08, 2021 | 94.90 | 95.10 | 93.90 | 94.35 | 523,300 | -0.20(-0.21%) |
Jan 07, 2021 | 94.71 | 95.13 | 94.40 | 94.55 | 870,763 | -0.43(-0.45%) |
Jan 06, 2021 | 94.09 | 95.43 | 94.09 | 94.98 | 1,219,133 | +1.41(+1.51%) |
Jan 05, 2021 | 93.41 | 94.71 | 93.20 | 93.57 | 1,410,322 | -0.07(-0.07%) |
Jan 04, 2021 | 92.76 | 94.23 | 92.70 | 93.64 | 4,748,409 | +10.80(+13.04%) |
Dec 31, 2020 | 82.84 | 82.84 | 82.84 | 74,420 | +0.48(+0.58%) | |
Dec 30, 2020 | 82.72 | 83.38 | 82.04 | 82.36 | 74,420 | -0.27(-0.33%) |
Dec 29, 2020 | 82.47 | 83.15 | 81.86 | 82.63 | 83,106 | +0.29(+0.35%) |
Dec 28, 2020 | 82.19 | 82.99 | 81.59 | 82.34 | 82,738 | +0.69(+0.85%) |
Dec 24, 2020 | 81.74 | 82.05 | 81.06 | 81.65 | 44,800 | -0.11(-0.13%) |
Dec 23, 2020 | 80.21 | 82.00 | 80.21 | 81.76 | 107,374 | +2.20(+2.77%) |
Dec 22, 2020 | 79.66 | 81.50 | 77.55 | 79.56 | 111,580 | +0.10(+0.13%) |
Dec 21, 2020 | 78.24 | 79.54 | 77.56 | 79.46 | 170,913 | -0.39(-0.49%) |
Dec 18, 2020 | 82.32 | 82.32 | 79.39 | 79.85 | 338,300 | -1.85(-2.26%) |
Dec 17, 2020 | 81.20 | 81.88 | 80.55 | 81.70 | 127,688 | +0.84(+1.04%) |
Dec 16, 2020 | 81.69 | 81.81 | 80.45 | 80.86 | 136,242 | -0.55(-0.68%) |
Dec 15, 2020 | 80.59 | 81.62 | 79.98 | 81.41 | 139,966 | +1.28(+1.60%) |
Dec 14, 2020 | 80.37 | 81.50 | 79.88 | 80.13 | 104,620 | +0.18(+0.23%) |
Dec 11, 2020 | 79.72 | 80.96 | 79.44 | 79.95 | 123,300 | -0.15(-0.19%) |
Dec 10, 2020 | 79.51 | 81.09 | 77.95 | 80.10 | 79,773 | +0.29(+0.36%) |
Dec 09, 2020 | 79.69 | 81.01 | 78.68 | 79.81 | 98,172 | +0.19(+0.24%) |
Dec 08, 2020 | 77.19 | 80.00 | 76.86 | 79.62 | 160,722 | +1.99(+2.56%) |
Dec 07, 2020 | 78.34 | 79.72 | 76.83 | 77.63 | 83,274 | -1.07(-1.36%) |
Dec 04, 2020 | 78.44 | 79.64 | 77.99 | 78.70 | 86,500 | +1.03(+1.33%) |
Dec 03, 2020 | 78.76 | 79.26 | 77.40 | 77.67 | 70,167 | -0.88(-1.12%) |
Dec 02, 2020 | 79.01 | 80.27 | 78.02 | 78.55 | 141,073 | -0.56(-0.71%) |
Dec 01, 2020 | 80.02 | 80.88 | 79.02 | 79.11 | 227,731 | +0.06(+0.08%) |
Nov 30, 2020 | 80.63 | 81.46 | 78.88 | 79.05 | 188,120 | -1.87(-2.31%) |
Nov 27, 2020 | 80.97 | 81.84 | 80.14 | 80.92 | 37,700 | +0.37(+0.46%) |
Nov 25, 2020 | 80.30 | 81.82 | 79.15 | 80.55 | 131,500 | -1.35(-1.65%) |
Nov 24, 2020 | 81.18 | 83.59 | 81.05 | 81.90 | 108,823 | +1.50(+1.87%) |
Nov 23, 2020 | 81.13 | 82.00 | 79.68 | 80.40 | 90,855 | +0.05(+0.06%) |
Nov 20, 2020 | 79.57 | 81.11 | 79.55 | 80.35 | 123,700 | +0.04(+0.05%) |
Nov 19, 2020 | 82.00 | 82.72 | 78.75 | 80.31 | 222,002 | -1.94(-2.36%) |
Nov 18, 2020 | 84.94 | 85.23 | 81.87 | 82.25 | 123,138 | -2.35(-2.78%) |
Nov 17, 2020 | 84.70 | 85.70 | 83.92 | 84.60 | 148,012 | -0.97(-1.13%) |
Nov 16, 2020 | 86.38 | 87.52 | 83.73 | 85.57 | 229,830 | +0.48(+0.56%) |
Nov 13, 2020 | 81.68 | 85.13 | 80.74 | 85.09 | 258,400 | +5.85(+7.38%) |
Nov 12, 2020 | 80.06 | 80.96 | 78.92 | 79.24 | 137,553 | -1.60(-1.98%) |
Nov 11, 2020 | 81.74 | 82.46 | 79.86 | 80.84 | 80,314 | -0.62(-0.76%) |
Nov 10, 2020 | 78.12 | 82.48 | 77.90 | 81.46 | 130,040 | +3.50(+4.49%) |
Nov 09, 2020 | 79.76 | 81.21 | 77.83 | 77.96 | 111,652 | +1.69(+2.22%) |
Nov 06, 2020 | 79.16 | 79.16 | 76.04 | 76.27 | 99,100 | -2.83(-3.58%) |
Nov 05, 2020 | 79.87 | 80.75 | 78.28 | 79.10 | 136,079 | -0.65(-0.82%) |
Nov 04, 2020 | 78.37 | 80.05 | 78.37 | 79.75 | 196,720 | +3.46(+4.54%) |
Nov 03, 2020 | 74.15 | 76.74 | 73.44 | 76.29 | 155,003 | +3.35(+4.59%) |
Nov 02, 2020 | 72.87 | 73.56 | 70.95 | 72.94 | 130,471 | +0.67(+0.93%) |
Oct 30, 2020 | 74.55 | 75.44 | 71.10 | 72.27 | 273,300 | -2.32(-3.11%) |
Oct 29, 2020 | 72.79 | 76.73 | 72.26 | 74.59 | 159,577 | +1.47(+2.01%) |
Oct 28, 2020 | 73.25 | 74.47 | 71.48 | 73.12 | 152,923 | -1.70(-2.27%) |
Oct 27, 2020 | 76.11 | 76.11 | 73.99 | 74.82 | 152,896 | -1.60(-2.09%) |
Oct 26, 2020 | 77.23 | 77.42 | 75.65 | 76.42 | 58,420 | -1.49(-1.91%) |
Oct 23, 2020 | 78.50 | 79.13 | 77.70 | 77.91 | 67,600 | -0.06(-0.08%) |
Oct 22, 2020 | 76.98 | 78.45 | 76.90 | 77.97 | 57,629 | +1.21(+1.58%) |
Oct 21, 2020 | 76.53 | 77.31 | 76.23 | 76.76 | 59,791 | +0.35(+0.46%) |
Oct 20, 2020 | 76.46 | 77.15 | 75.87 | 76.41 | 138,623 | +0.27(+0.35%) |
Oct 19, 2020 | 78.38 | 78.61 | 76.14 | 76.14 | 81,736 | -2.11(-2.70%) |
Oct 16, 2020 | 78.62 | 79.87 | 78.03 | 78.25 | 63,300 | -0.36(-0.46%) |
Oct 15, 2020 | 77.27 | 79.29 | 75.00 | 78.61 | 151,712 | +0.52(+0.67%) |
Oct 14, 2020 | 78.77 | 79.28 | 77.80 | 78.09 | 72,575 | -0.29(-0.37%) |
Oct 13, 2020 | 78.65 | 79.71 | 78.05 | 78.38 | 111,503 | -0.52(-0.66%) |
Oct 12, 2020 | 77.81 | 79.48 | 77.81 | 78.90 | 140,570 | +1.17(+1.51%) |
Oct 09, 2020 | 78.16 | 78.23 | 77.52 | 77.73 | 76,100 | +0.13(+0.17%) |
Oct 08, 2020 | 78.31 | 78.31 | 77.10 | 77.60 | 68,196 | -0.30(-0.39%) |
Oct 07, 2020 | 77.77 | 78.53 | 77.31 | 77.90 | 124,022 | +0.84(+1.09%) |
Oct 06, 2020 | 78.71 | 78.71 | 77.06 | 77.06 | 182,354 | -1.00(-1.28%) |
Oct 05, 2020 | 78.00 | 78.90 | 77.42 | 78.06 | 208,422 | +0.23(+0.30%) |
Oct 02, 2020 | 74.95 | 78.13 | 74.95 | 77.83 | 103,400 | +1.78(+2.34%) |
Oct 01, 2020 | 76.31 | 76.39 | 74.21 | 76.05 | 84,963 | +0.27(+0.36%) |
Sep 30, 2020 | 74.80 | 76.94 | 74.80 | 75.78 | 178,492 | +1.07(+1.43%) |
Sep 29, 2020 | 74.04 | 74.80 | 73.10 | 74.71 | 101,442 | +0.93(+1.26%) |
Sep 28, 2020 | 73.82 | 75.58 | 73.17 | 73.78 | 145,377 | +0.63(+0.86%) |
Sep 25, 2020 | 71.14 | 73.33 | 70.93 | 73.15 | 147,300 | +1.61(+2.25%) |
Sep 24, 2020 | 71.14 | 72.56 | 70.17 | 71.54 | 168,041 | +0.38(+0.53%) |
Sep 23, 2020 | 71.79 | 72.34 | 70.49 | 71.16 | 127,143 | -0.58(-0.81%) |
Sep 22, 2020 | 70.97 | 72.61 | 69.85 | 71.74 | 123,440 | +0.53(+0.74%) |
Sep 21, 2020 | 73.08 | 73.08 | 69.35 | 71.21 | 169,673 | -3.32(-4.45%) |
Sep 18, 2020 | 74.32 | 76.10 | 73.94 | 74.53 | 267,500 | +0.44(+0.59%) |
Sep 17, 2020 | 74.77 | 75.21 | 73.49 | 74.09 | 150,342 | -1.28(-1.70%) |
Sep 16, 2020 | 75.70 | 77.14 | 75.23 | 75.37 | 96,529 | -0.09(-0.12%) |
Sep 15, 2020 | 76.00 | 76.44 | 75.11 | 75.46 | 82,438 | -0.22(-0.29%) |
Sep 14, 2020 | 75.33 | 76.79 | 74.81 | 75.68 | 101,174 | +0.90(+1.20%) |
Sep 11, 2020 | 76.45 | 76.77 | 74.48 | 74.78 | 114,500 | -1.24(-1.63%) |
Sep 10, 2020 | 76.22 | 77.10 | 75.38 | 76.02 | 160,180 | +0.14(+0.18%) |
Sep 09, 2020 | 75.41 | 76.26 | 73.45 | 75.88 | 231,555 | +1.01(+1.35%) |
Sep 08, 2020 | 75.05 | 75.54 | 74.06 | 74.87 | 116,919 | -0.70(-0.93%) |
Sep 04, 2020 | 75.81 | 76.00 | 73.22 | 75.57 | 115,400 | +0.71(+0.95%) |
Sep 03, 2020 | 76.00 | 76.10 | 73.91 | 74.86 | 100,345 | -1.09(-1.44%) |
Sep 02, 2020 | 75.70 | 77.47 | 75.53 | 75.95 | 106,591 | +0.34(+0.45%) |
Sep 01, 2020 | 75.23 | 76.04 | 74.73 | 75.61 | 79,055 | +0.15(+0.20%) |
Aug 31, 2020 | 75.55 | 76.84 | 75.19 | 75.46 | 170,928 | -0.23(-0.30%) |
Aug 28, 2020 | 75.07 | 75.81 | 74.83 | 75.69 | 68,200 | +1.03(+1.38%) |
Aug 27, 2020 | 73.38 | 75.17 | 72.10 | 74.66 | 77,599 | +1.55(+2.12%) |
Aug 26, 2020 | 73.39 | 73.39 | 71.83 | 73.11 | 89,845 | -0.38(-0.52%) |
Aug 25, 2020 | 72.76 | 73.79 | 71.98 | 73.49 | 62,684 | +0.78(+1.07%) |
Aug 24, 2020 | 74.53 | 75.13 | 72.09 | 72.71 | 99,100 | -1.25(-1.69%) |
Aug 21, 2020 | 74.51 | 75.08 | 73.48 | 73.96 | 99,300 | -0.73(-0.98%) |
Aug 20, 2020 | 74.75 | 75.79 | 73.66 | 74.69 | 106,531 | -0.89(-1.18%) |
Aug 19, 2020 | 75.63 | 76.79 | 74.95 | 75.58 | 107,187 | -0.06(-0.08%) |
Aug 18, 2020 | 75.85 | 76.13 | 74.86 | 75.64 | 72,542 | -0.10(-0.13%) |
Aug 17, 2020 | 76.03 | 76.68 | 75.52 | 75.74 | 102,367 | -0.16(-0.21%) |
Aug 14, 2020 | 75.66 | 76.27 | 75.01 | 75.90 | 72,600 | +0.07(+0.09%) |
Aug 13, 2020 | 76.03 | 76.55 | 75.24 | 75.83 | 86,224 | -0.29(-0.38%) |
Aug 12, 2020 | 76.79 | 76.79 | 75.83 | 76.12 | 105,452 | +0.30(+0.40%) |
Aug 11, 2020 | 76.37 | 77.21 | 75.13 | 75.82 | 128,271 | +0.36(+0.48%) |
Aug 10, 2020 | 75.01 | 76.66 | 74.91 | 75.46 | 90,198 | +0.51(+0.68%) |
Aug 07, 2020 | 74.61 | 75.63 | 73.64 | 74.95 | 128,400 | +0.13(+0.17%) |
Aug 06, 2020 | 74.47 | 75.86 | 73.80 | 74.82 | 138,723 | -0.12(-0.16%) |
Aug 05, 2020 | 73.17 | 74.99 | 71.80 | 74.94 | 119,420 | +1.77(+2.42%) |
Aug 04, 2020 | 72.60 | 73.36 | 71.40 | 73.17 | 102,488 | +0.57(+0.79%) |
Aug 03, 2020 | 74.47 | 74.47 | 71.48 | 72.60 | 158,372 | -1.57(-2.12%) |
Jul 31, 2020 | 74.10 | 74.21 | 71.26 | 74.17 | 193,300 | +0.03(+0.04%) |
Jul 30, 2020 | 74.41 | 74.59 | 72.80 | 74.14 | 150,131 | -1.15(-1.53%) |
Jul 29, 2020 | 72.01 | 76.50 | 72.01 | 75.29 | 205,474 | +0.18(+0.24%) |
Jul 28, 2020 | 74.44 | 76.04 | 74.44 | 75.11 | 117,471 | +0.11(+0.15%) |
Jul 27, 2020 | 74.84 | 75.99 | 73.91 | 75.00 | 81,415 | -0.03(-0.04%) |
Jul 24, 2020 | 75.59 | 76.34 | 74.43 | 75.03 | 163,600 | -0.56(-0.74%) |
Jul 23, 2020 | 75.60 | 77.12 | 74.72 | 75.59 | 152,300 | -0.27(-0.36%) |
Jul 22, 2020 | 74.62 | 76.34 | 74.62 | 75.86 | 96,149 | +0.44(+0.58%) |
Jul 21, 2020 | 75.20 | 76.47 | 74.84 | 75.42 | 56,844 | +1.09(+1.47%) |
Jul 20, 2020 | 75.68 | 75.68 | 73.36 | 74.33 | 58,537 | -1.36(-1.80%) |
Jul 17, 2020 | 75.58 | 76.92 | 75.06 | 75.69 | 79,100 | +0.06(+0.08%) |
Jul 16, 2020 | 75.28 | 76.49 | 74.70 | 75.63 | 75,994 | +0.24(+0.32%) |
Jul 15, 2020 | 73.62 | 76.02 | 73.26 | 75.39 | 121,437 | +3.19(+4.42%) |
Jul 14, 2020 | 69.41 | 72.33 | 69.41 | 72.20 | 73,408 | +1.88(+2.67%) |
Jul 13, 2020 | 70.58 | 72.35 | 69.61 | 70.32 | 69,804 | +0.73(+1.05%) |
Jul 10, 2020 | 69.27 | 69.98 | 67.67 | 69.59 | 57,800 | +0.64(+0.93%) |
Jul 09, 2020 | 71.77 | 72.58 | 68.04 | 68.95 | 105,719 | -2.77(-3.86%) |
Jul 08, 2020 | 71.93 | 72.45 | 70.32 | 71.72 | 87,758 | -0.41(-0.57%) |
Jul 07, 2020 | 72.71 | 73.70 | 72.04 | 72.13 | 108,482 | -1.12(-1.53%) |
Jul 06, 2020 | 74.18 | 74.21 | 72.81 | 73.25 | 126,809 | +0.25(+0.34%) |
Jul 02, 2020 | 74.00 | 74.54 | 72.46 | 73.00 | 101,400 | +0.00(+0.00%) |