Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 102.74 | 103.92 | 101.34 | 101.44 | 1,071,807 | -0.89(-0.87%) |
Jul 29, 2021 | 102.79 | 103.62 | 102.26 | 102.33 | 715,668 | +0.35(+0.35%) |
Jul 28, 2021 | 101.78 | 103.15 | 98.93 | 101.98 | 1,495,368 | +1.52(+1.51%) |
Jul 27, 2021 | 99.69 | 100.90 | 98.78 | 100.46 | 839,973 | +0.74(+0.75%) |
Jul 26, 2021 | 99.12 | 100.39 | 98.79 | 99.71 | 832,900 | +0.41(+0.42%) |
Jul 23, 2021 | 99.80 | 100.10 | 98.31 | 99.30 | 921,969 | +0.35(+0.35%) |
Jul 22, 2021 | 100.66 | 100.68 | 98.27 | 98.95 | 1,056,019 | -2.20(-2.17%) |
Jul 21, 2021 | 101.03 | 103.04 | 100.53 | 101.15 | 724,903 | +0.86(+0.86%) |
Jul 20, 2021 | 96.26 | 100.51 | 95.92 | 100.28 | 1,231,197 | +4.61(+4.81%) |
Jul 19, 2021 | 98.69 | 98.72 | 94.63 | 95.68 | 1,800,286 | -4.69(-4.68%) |
Jul 16, 2021 | 101.18 | 101.37 | 100.08 | 100.37 | 631,354 | -0.41(-0.40%) |
Jul 15, 2021 | 100.75 | 101.14 | 100.16 | 100.78 | 478,520 | -0.16(-0.16%) |
Jul 14, 2021 | 100.30 | 101.39 | 100.13 | 100.94 | 750,174 | +0.41(+0.41%) |
Jul 13, 2021 | 102.57 | 102.81 | 100.28 | 100.53 | 533,248 | -2.06(-2.01%) |
Jul 12, 2021 | 100.71 | 102.84 | 100.68 | 102.59 | 959,063 | +1.33(+1.31%) |
Jul 09, 2021 | 99.24 | 101.32 | 98.76 | 101.26 | 1,071,212 | +3.21(+3.28%) |
Jul 08, 2021 | 97.91 | 99.02 | 97.12 | 98.04 | 1,167,456 | -0.80(-0.81%) |
Jul 07, 2021 | 99.25 | 99.67 | 98.30 | 98.85 | 1,774,988 | -1.64(-1.63%) |
Jul 06, 2021 | 100.14 | 100.69 | 98.68 | 100.49 | 1,594,620 | +0.18(+0.18%) |
Jul 02, 2021 | 99.48 | 100.51 | 99.00 | 100.31 | 982,632 | +0.98(+0.98%) |
Jul 01, 2021 | 99.04 | 100.50 | 98.68 | 99.33 | 929,815 | +0.30(+0.31%) |
Jun 30, 2021 | 98.14 | 99.52 | 98.14 | 99.03 | 1,073,588 | +0.66(+0.67%) |
Jun 29, 2021 | 99.77 | 100.54 | 98.33 | 98.37 | 1,056,369 | -1.66(-1.66%) |
Jun 28, 2021 | 102.49 | 102.67 | 98.57 | 100.03 | 1,677,822 | -2.63(-2.56%) |
Jun 25, 2021 | 102.17 | 103.04 | 101.56 | 102.66 | 1,027,765 | +0.63(+0.61%) |
Jun 24, 2021 | 102.00 | 102.51 | 100.60 | 102.04 | 1,450,046 | +0.30(+0.29%) |
Jun 23, 2021 | 101.48 | 102.52 | 100.80 | 101.74 | 1,516,495 | +0.82(+0.81%) |
Jun 22, 2021 | 102.20 | 102.29 | 100.69 | 100.92 | 1,574,863 | -1.60(-1.56%) |
Jun 21, 2021 | 101.33 | 102.93 | 101.14 | 102.52 | 1,322,294 | +2.03(+2.02%) |
Jun 18, 2021 | 101.14 | 101.97 | 100.45 | 100.49 | 2,173,926 | -1.71(-1.68%) |
Jun 17, 2021 | 104.11 | 104.34 | 101.94 | 102.20 | 1,211,460 | -1.58(-1.52%) |
Jun 16, 2021 | 104.55 | 105.50 | 103.54 | 103.78 | 1,742,481 | -0.77(-0.74%) |
Jun 15, 2021 | 106.00 | 106.42 | 104.08 | 104.55 | 1,603,406 | -1.74(-1.64%) |
Jun 14, 2021 | 105.83 | 106.47 | 105.63 | 106.29 | 1,296,607 | +0.74(+0.70%) |
Jun 11, 2021 | 104.80 | 105.62 | 104.19 | 105.55 | 1,165,862 | +0.41(+0.39%) |
Jun 10, 2021 | 105.34 | 105.62 | 104.42 | 105.14 | 1,623,321 | +0.27(+0.25%) |
Jun 09, 2021 | 105.17 | 105.56 | 104.73 | 104.87 | 662,529 | +0.03(+0.02%) |
Jun 08, 2021 | 105.23 | 106.02 | 104.70 | 104.85 | 1,246,822 | -0.69(-0.65%) |
Jun 07, 2021 | 103.41 | 106.01 | 103.00 | 105.53 | 992,831 | +2.47(+2.39%) |
Jun 04, 2021 | 103.18 | 103.50 | 102.17 | 103.07 | 964,036 | +0.13(+0.13%) |
Jun 03, 2021 | 103.73 | 104.05 | 102.51 | 102.94 | 1,039,495 | -1.11(-1.07%) |
Jun 02, 2021 | 103.85 | 104.09 | 102.36 | 104.05 | 1,075,417 | +1.22(+1.18%) |
Jun 01, 2021 | 101.12 | 103.01 | 100.96 | 102.83 | 1,312,505 | +2.09(+2.08%) |
May 28, 2021 | 100.40 | 101.09 | 99.88 | 100.74 | 789,375 | +0.78(+0.78%) |
May 27, 2021 | 100.00 | 100.56 | 99.48 | 99.96 | 2,275,802 | +0.51(+0.51%) |
May 26, 2021 | 98.36 | 99.98 | 97.49 | 99.46 | 1,526,856 | +1.40(+1.42%) |
May 25, 2021 | 97.31 | 98.39 | 96.87 | 98.06 | 1,963,079 | -0.48(-0.49%) |
May 24, 2021 | 96.68 | 98.80 | 96.34 | 98.54 | 1,230,055 | +2.49(+2.60%) |
May 21, 2021 | 95.01 | 96.70 | 94.83 | 96.05 | 1,377,556 | +1.35(+1.43%) |
May 20, 2021 | 93.67 | 95.34 | 92.98 | 94.69 | 1,576,985 | +0.91(+0.97%) |
May 19, 2021 | 95.93 | 95.93 | 92.71 | 93.78 | 1,599,652 | -2.55(-2.64%) |
May 18, 2021 | 94.38 | 96.96 | 93.96 | 96.33 | 1,764,214 | +1.95(+2.06%) |
May 17, 2021 | 92.72 | 94.68 | 92.28 | 94.38 | 1,667,218 | +1.66(+1.79%) |
May 14, 2021 | 91.01 | 92.84 | 90.94 | 92.72 | 1,224,427 | +1.88(+2.07%) |
May 13, 2021 | 88.74 | 91.50 | 88.44 | 90.85 | 1,451,107 | +1.89(+2.12%) |
May 12, 2021 | 92.22 | 92.57 | 88.73 | 88.96 | 1,632,592 | -3.24(-3.51%) |
May 11, 2021 | 91.61 | 92.82 | 90.99 | 92.20 | 824,046 | -0.53(-0.57%) |
May 10, 2021 | 93.51 | 94.73 | 92.66 | 92.73 | 1,243,299 | +0.04(+0.05%) |
May 07, 2021 | 91.69 | 93.08 | 91.46 | 92.69 | 1,056,649 | +0.56(+0.60%) |
May 06, 2021 | 91.42 | 92.50 | 90.88 | 92.13 | 900,184 | +1.13(+1.24%) |
May 05, 2021 | 91.69 | 92.89 | 90.29 | 91.00 | 1,342,881 | -1.91(-2.06%) |
May 04, 2021 | 92.83 | 93.77 | 91.88 | 92.91 | 927,503 | +0.29(+0.31%) |
May 03, 2021 | 93.95 | 94.26 | 92.30 | 92.62 | 1,060,802 | -1.09(-1.16%) |
Apr 30, 2021 | 93.52 | 93.89 | 92.83 | 93.71 | 1,597,520 | -0.06(-0.06%) |
Apr 29, 2021 | 92.63 | 94.45 | 92.63 | 93.77 | 929,013 | +1.61(+1.75%) |
Apr 28, 2021 | 92.88 | 92.88 | 91.66 | 92.16 | 1,627,628 | -0.48(-0.52%) |
Apr 27, 2021 | 92.23 | 93.22 | 91.39 | 92.64 | 1,055,419 | +0.66(+0.72%) |
Apr 26, 2021 | 91.11 | 92.47 | 91.11 | 91.98 | 1,311,637 | +1.10(+1.21%) |
Apr 23, 2021 | 90.80 | 91.34 | 90.49 | 90.88 | 932,023 | +0.04(+0.05%) |
Apr 22, 2021 | 92.12 | 92.47 | 90.25 | 90.84 | 1,861,536 | -1.20(-1.30%) |
Apr 21, 2021 | 90.98 | 92.12 | 90.42 | 92.04 | 1,893,171 | +1.09(+1.20%) |
Apr 20, 2021 | 89.94 | 91.00 | 89.81 | 90.95 | 1,227,767 | -0.02(-0.02%) |
Apr 19, 2021 | 90.66 | 91.24 | 89.46 | 90.97 | 1,148,056 | +0.61(+0.67%) |
Apr 16, 2021 | 90.83 | 90.86 | 89.54 | 90.36 | 1,392,725 | -0.03(-0.04%) |
Apr 15, 2021 | 90.90 | 91.27 | 89.87 | 90.39 | 953,558 | -0.20(-0.22%) |
Apr 14, 2021 | 90.67 | 91.45 | 90.11 | 90.59 | 972,430 | +0.09(+0.10%) |
Apr 13, 2021 | 90.15 | 90.69 | 89.28 | 90.49 | 1,383,232 | +0.35(+0.39%) |
Apr 12, 2021 | 90.07 | 90.35 | 88.95 | 90.14 | 1,105,679 | +0.39(+0.43%) |
Apr 09, 2021 | 89.37 | 90.08 | 88.86 | 89.76 | 1,124,099 | +0.75(+0.84%) |
Apr 08, 2021 | 89.37 | 89.65 | 88.49 | 89.01 | 896,392 | -0.71(-0.79%) |
Apr 07, 2021 | 89.56 | 90.34 | 88.77 | 89.72 | 999,322 | +0.38(+0.42%) |
Apr 06, 2021 | 88.67 | 89.60 | 88.47 | 89.35 | 1,693,118 | +0.21(+0.23%) |
Apr 05, 2021 | 89.78 | 90.09 | 87.61 | 89.14 | 1,400,117 | -0.21(-0.23%) |
Apr 01, 2021 | 87.06 | 89.47 | 87.06 | 89.35 | 906,350 | +2.57(+2.96%) |
Mar 31, 2021 | 87.74 | 88.12 | 86.15 | 86.78 | 1,480,670 | -1.50(-1.70%) |
Mar 30, 2021 | 87.79 | 88.81 | 87.28 | 88.27 | 1,310,341 | +0.78(+0.89%) |
Mar 29, 2021 | 90.36 | 90.60 | 87.38 | 87.49 | 1,723,594 | -3.39(-3.73%) |
Mar 26, 2021 | 89.29 | 90.98 | 88.87 | 90.88 | 900,441 | +2.04(+2.29%) |
Mar 25, 2021 | 86.79 | 89.08 | 85.49 | 88.84 | 857,324 | +1.63(+1.87%) |
Mar 24, 2021 | 87.19 | 88.79 | 87.19 | 87.21 | 1,268,663 | +0.42(+0.49%) |
Mar 23, 2021 | 86.81 | 87.80 | 86.13 | 86.79 | 1,198,015 | -0.16(-0.19%) |
Mar 22, 2021 | 88.28 | 89.00 | 86.85 | 86.95 | 1,616,306 | -1.66(-1.87%) |
Mar 19, 2021 | 89.35 | 90.25 | 88.42 | 88.61 | 1,598,481 | -1.10(-1.23%) |
Mar 18, 2021 | 90.25 | 91.25 | 89.18 | 89.71 | 1,146,601 | -0.36(-0.40%) |
Mar 17, 2021 | 89.74 | 90.44 | 88.80 | 90.07 | 834,630 | +0.08(+0.08%) |
Mar 16, 2021 | 90.80 | 91.04 | 88.95 | 89.99 | 855,401 | -0.87(-0.95%) |
Mar 15, 2021 | 91.20 | 92.12 | 89.79 | 90.86 | 1,008,478 | -1.32(-1.43%) |
Mar 12, 2021 | 91.95 | 93.67 | 90.97 | 92.17 | 1,494,217 | +1.10(+1.21%) |
Mar 11, 2021 | 90.41 | 92.22 | 89.68 | 91.07 | 1,646,773 | +0.66(+0.73%) |
Mar 10, 2021 | 89.15 | 91.33 | 88.95 | 90.41 | 978,906 | +0.63(+0.70%) |
Mar 09, 2021 | 91.50 | 92.21 | 89.74 | 89.78 | 1,698,614 | -1.72(-1.88%) |
Mar 08, 2021 | 87.33 | 91.97 | 86.66 | 91.50 | 1,443,045 | +4.70(+5.42%) |
Mar 05, 2021 | 86.43 | 87.33 | 84.43 | 86.80 | 982,792 | +1.14(+1.33%) |
Mar 04, 2021 | 88.91 | 89.76 | 84.44 | 85.66 | 1,906,168 | -3.07(-3.46%) |
Mar 03, 2021 | 86.35 | 89.87 | 86.25 | 88.73 | 1,662,302 | +2.67(+3.11%) |
Mar 02, 2021 | 85.47 | 86.32 | 84.28 | 86.06 | 1,480,547 | +0.08(+0.10%) |
Mar 01, 2021 | 85.55 | 87.67 | 85.11 | 85.98 | 1,405,585 | +1.83(+2.18%) |
Feb 26, 2021 | 86.53 | 87.19 | 84.12 | 84.14 | 1,603,311 | -3.05(-3.49%) |
Feb 25, 2021 | 89.19 | 90.77 | 86.41 | 87.19 | 1,759,659 | -1.67(-1.88%) |
Feb 24, 2021 | 86.34 | 89.28 | 85.84 | 88.86 | 1,587,088 | +3.01(+3.51%) |
Feb 23, 2021 | 82.33 | 86.26 | 81.66 | 85.85 | 2,594,911 | +3.97(+4.85%) |
Feb 22, 2021 | 78.65 | 82.12 | 78.34 | 81.88 | 1,897,575 | +3.58(+4.58%) |
Feb 19, 2021 | 77.93 | 78.79 | 77.38 | 78.29 | 1,064,790 | +0.48(+0.62%) |
Feb 18, 2021 | 78.34 | 78.76 | 77.22 | 77.81 | 937,284 | -0.92(-1.16%) |
Feb 17, 2021 | 79.18 | 79.18 | 77.82 | 78.73 | 1,075,190 | +0.03(+0.03%) |
Feb 16, 2021 | 80.21 | 80.57 | 78.50 | 78.70 | 1,482,605 | -1.17(-1.47%) |
Feb 12, 2021 | 80.16 | 80.76 | 79.22 | 79.87 | 699,335 | -0.70(-0.87%) |
Feb 11, 2021 | 80.40 | 80.72 | 79.21 | 80.58 | 1,056,061 | +0.22(+0.27%) |
Feb 10, 2021 | 81.99 | 83.00 | 80.20 | 80.36 | 1,303,507 | -1.11(-1.36%) |
Feb 09, 2021 | 81.23 | 81.63 | 80.42 | 81.47 | 886,252 | +0.53(+0.66%) |
Feb 08, 2021 | 78.34 | 81.07 | 78.11 | 80.93 | 1,333,870 | +2.74(+3.51%) |
Feb 05, 2021 | 79.28 | 79.28 | 77.56 | 78.19 | 1,035,337 | -0.25(-0.32%) |
Feb 04, 2021 | 77.67 | 79.11 | 77.30 | 78.45 | 1,193,382 | +1.19(+1.54%) |
Feb 03, 2021 | 76.38 | 77.74 | 75.45 | 77.26 | 1,179,218 | +0.44(+0.57%) |
Feb 02, 2021 | 76.97 | 76.97 | 75.45 | 76.82 | 1,441,565 | +0.23(+0.30%) |
Feb 01, 2021 | 77.75 | 78.05 | 75.44 | 76.59 | 1,799,248 | -0.88(-1.14%) |
Jan 29, 2021 | 76.88 | 79.43 | 76.45 | 77.47 | 1,924,704 | -0.55(-0.71%) |
Jan 28, 2021 | 76.34 | 79.84 | 75.96 | 78.02 | 1,857,276 | +1.87(+2.45%) |
Jan 27, 2021 | 78.09 | 78.15 | 75.08 | 76.15 | 1,864,806 | -2.55(-3.24%) |
Jan 26, 2021 | 78.12 | 79.03 | 77.44 | 78.70 | 1,112,135 | +1.22(+1.58%) |
Jan 25, 2021 | 76.99 | 78.05 | 75.97 | 77.48 | 1,304,128 | -0.02(-0.02%) |
Jan 22, 2021 | 77.32 | 77.75 | 76.52 | 77.50 | 953,339 | -0.58(-0.74%) |
Jan 21, 2021 | 78.95 | 79.63 | 77.04 | 78.07 | 1,735,024 | -1.34(-1.69%) |
Jan 20, 2021 | 78.81 | 80.52 | 78.53 | 79.41 | 1,116,154 | +0.23(+0.29%) |
Jan 19, 2021 | 81.09 | 81.09 | 78.82 | 79.19 | 1,342,228 | -1.58(-1.95%) |
Jan 15, 2021 | 79.97 | 81.01 | 78.66 | 80.76 | 1,209,346 | +0.51(+0.63%) |
Jan 14, 2021 | 78.91 | 80.64 | 78.09 | 80.25 | 1,425,447 | +2.09(+2.67%) |
Jan 13, 2021 | 77.71 | 78.88 | 77.54 | 78.17 | 1,534,088 | +0.53(+0.69%) |
Jan 12, 2021 | 76.55 | 77.82 | 75.71 | 77.63 | 1,267,023 | +1.59(+2.09%) |
Jan 11, 2021 | 75.59 | 76.63 | 75.36 | 76.04 | 1,807,314 | -0.38(-0.50%) |
Jan 08, 2021 | 76.44 | 77.14 | 75.66 | 76.43 | 1,323,271 | -0.18(-0.23%) |
Jan 07, 2021 | 77.62 | 77.62 | 75.87 | 76.60 | 1,389,758 | -0.99(-1.28%) |
Jan 06, 2021 | 76.95 | 78.74 | 76.19 | 77.60 | 2,309,178 | +1.13(+1.48%) |
Jan 05, 2021 | 77.51 | 78.79 | 76.38 | 76.47 | 1,414,288 | -0.62(-0.80%) |
Jan 04, 2021 | 80.89 | 81.45 | 77.03 | 77.09 | 1,460,999 | -3.15(-3.92%) |
Dec 31, 2020 | 80.24 | 80.24 | 80.24 | 833,978 | +0.56(+0.70%) | |
Dec 30, 2020 | 78.89 | 80.20 | 78.78 | 79.68 | 833,978 | +1.32(+1.69%) |
Dec 29, 2020 | 80.28 | 81.00 | 78.12 | 78.35 | 976,931 | -1.55(-1.94%) |
Dec 28, 2020 | 78.92 | 80.19 | 78.43 | 79.91 | 907,723 | +1.02(+1.29%) |
Dec 24, 2020 | 78.28 | 78.96 | 76.82 | 78.89 | 437,319 | +1.12(+1.44%) |
Dec 23, 2020 | 78.73 | 79.45 | 77.40 | 77.77 | 1,207,360 | -0.24(-0.31%) |
Dec 22, 2020 | 79.60 | 79.60 | 77.55 | 78.02 | 1,725,058 | -0.97(-1.23%) |
Dec 21, 2020 | 79.56 | 79.66 | 77.70 | 78.99 | 1,859,707 | -1.73(-2.14%) |
Dec 18, 2020 | 84.68 | 84.86 | 79.87 | 80.72 | 3,670,246 | -3.62(-4.29%) |
Dec 17, 2020 | 86.34 | 86.34 | 83.78 | 84.34 | 1,561,075 | -0.24(-0.28%) |
Dec 16, 2020 | 87.25 | 88.57 | 83.80 | 84.58 | 1,580,932 | -0.25(-0.30%) |
Dec 15, 2020 | 83.14 | 84.86 | 81.76 | 84.83 | 1,785,173 | +2.10(+2.54%) |
Dec 14, 2020 | 83.99 | 85.24 | 82.40 | 82.73 | 1,449,614 | -1.24(-1.48%) |
Dec 11, 2020 | 84.57 | 85.63 | 83.29 | 83.97 | 818,203 | -1.61(-1.88%) |
Dec 10, 2020 | 83.61 | 85.79 | 83.21 | 85.58 | 1,777,947 | +1.19(+1.41%) |
Dec 09, 2020 | 85.48 | 85.84 | 83.51 | 84.39 | 1,617,605 | -0.82(-0.97%) |
Dec 08, 2020 | 85.74 | 86.57 | 84.86 | 85.22 | 1,252,055 | -1.25(-1.45%) |
Dec 07, 2020 | 88.34 | 88.34 | 86.28 | 86.47 | 972,503 | -1.99(-2.25%) |
Dec 04, 2020 | 87.64 | 89.01 | 87.23 | 88.46 | 969,532 | +1.67(+1.93%) |
Dec 03, 2020 | 85.04 | 87.21 | 84.87 | 86.79 | 1,050,905 | +1.91(+2.26%) |
Dec 02, 2020 | 83.95 | 85.41 | 83.23 | 84.87 | 1,476,875 | +1.02(+1.22%) |
Dec 01, 2020 | 83.97 | 84.60 | 83.38 | 83.85 | 1,424,254 | +1.40(+1.70%) |
Nov 30, 2020 | 85.44 | 85.95 | 82.35 | 82.44 | 2,654,380 | -3.59(-4.17%) |
Nov 27, 2020 | 86.32 | 86.63 | 84.88 | 86.03 | 509,233 | +0.07(+0.08%) |
Nov 25, 2020 | 86.86 | 87.08 | 84.76 | 85.96 | 1,947,161 | -1.75(-1.99%) |
Nov 24, 2020 | 85.93 | 88.97 | 85.93 | 87.71 | 2,074,003 | +3.39(+4.02%) |
Nov 23, 2020 | 83.51 | 85.34 | 83.28 | 84.32 | 2,624,720 | +1.69(+2.04%) |
Nov 20, 2020 | 82.42 | 82.82 | 80.99 | 82.63 | 1,802,976 | +0.81(+0.99%) |
Nov 19, 2020 | 79.96 | 82.28 | 79.05 | 81.82 | 1,721,391 | +1.09(+1.35%) |
Nov 18, 2020 | 82.91 | 83.90 | 80.73 | 80.73 | 1,913,166 | -1.97(-2.38%) |
Nov 17, 2020 | 79.92 | 83.46 | 79.13 | 82.70 | 2,204,080 | +1.56(+1.93%) |
Nov 16, 2020 | 80.67 | 81.77 | 79.18 | 81.13 | 1,981,692 | +4.18(+5.44%) |
Nov 13, 2020 | 73.92 | 77.03 | 73.87 | 76.95 | 2,076,107 | +3.80(+5.20%) |
Nov 12, 2020 | 75.49 | 75.78 | 72.51 | 73.15 | 1,694,654 | -3.12(-4.09%) |
Nov 11, 2020 | 77.26 | 77.26 | 74.13 | 76.26 | 1,953,699 | -1.45(-1.87%) |
Nov 10, 2020 | 75.08 | 78.40 | 74.44 | 77.71 | 4,328,003 | +3.16(+4.24%) |
Nov 09, 2020 | 73.62 | 81.00 | 69.95 | 74.56 | 5,649,111 | +12.90(+20.92%) |
Nov 06, 2020 | 63.29 | 63.71 | 60.92 | 61.66 | 1,492,935 | -1.12(-1.78%) |
Nov 05, 2020 | 62.62 | 63.66 | 62.27 | 62.77 | 2,057,240 | +0.21(+0.34%) |
Nov 04, 2020 | 65.32 | 65.32 | 62.50 | 62.56 | 1,240,189 | -2.86(-4.38%) |
Nov 03, 2020 | 64.59 | 65.79 | 64.07 | 65.43 | 1,185,919 | +1.55(+2.43%) |
Nov 02, 2020 | 61.53 | 63.93 | 60.74 | 63.87 | 1,464,475 | +3.06(+5.03%) |
Oct 30, 2020 | 60.05 | 60.93 | 59.64 | 60.82 | 1,278,621 | +0.65(+1.07%) |
Oct 29, 2020 | 59.41 | 60.67 | 58.53 | 60.17 | 1,910,134 | +0.41(+0.69%) |
Oct 28, 2020 | 61.33 | 61.33 | 59.29 | 59.76 | 2,432,103 | -2.18(-3.51%) |
Oct 27, 2020 | 62.97 | 63.45 | 61.77 | 61.93 | 1,434,414 | -1.40(-2.21%) |
Oct 26, 2020 | 64.67 | 64.70 | 62.69 | 63.34 | 1,206,767 | -1.90(-2.91%) |
Oct 23, 2020 | 65.39 | 65.71 | 64.52 | 65.23 | 625,915 | +0.38(+0.58%) |
Oct 22, 2020 | 63.90 | 65.07 | 63.67 | 64.86 | 740,915 | +0.98(+1.54%) |
Oct 21, 2020 | 63.56 | 64.10 | 62.91 | 63.87 | 1,034,296 | -0.08(-0.12%) |
Oct 20, 2020 | 64.84 | 65.23 | 63.80 | 63.95 | 916,638 | +0.12(+0.18%) |
Oct 19, 2020 | 64.53 | 65.10 | 63.65 | 63.83 | 1,354,606 | -1.40(-2.15%) |
Oct 16, 2020 | 66.49 | 66.53 | 64.87 | 65.23 | 1,320,888 | -1.54(-2.30%) |
Oct 15, 2020 | 66.35 | 67.43 | 66.18 | 66.77 | 863,348 | -0.09(-0.14%) |
Oct 14, 2020 | 66.99 | 67.53 | 66.46 | 66.86 | 1,203,850 | -0.13(-0.19%) |
Oct 13, 2020 | 68.52 | 68.71 | 66.44 | 66.99 | 1,662,800 | -2.47(-3.55%) |
Oct 12, 2020 | 69.53 | 69.90 | 68.75 | 69.46 | 964,004 | -0.07(-0.10%) |
Oct 09, 2020 | 70.97 | 70.97 | 68.87 | 69.53 | 1,155,866 | -1.17(-1.65%) |
Oct 08, 2020 | 69.77 | 71.18 | 69.49 | 70.69 | 1,864,580 | +1.50(+2.17%) |
Oct 07, 2020 | 69.87 | 70.54 | 68.89 | 69.19 | 1,444,883 | -0.47(-0.68%) |
Oct 06, 2020 | 71.47 | 71.99 | 69.38 | 69.66 | 1,543,059 | -1.31(-1.85%) |
Oct 05, 2020 | 72.16 | 72.52 | 69.98 | 70.97 | 1,120,700 | -0.65(-0.90%) |
Oct 02, 2020 | 68.23 | 71.84 | 67.79 | 71.62 | 1,308,148 | +2.05(+2.95%) |
Oct 01, 2020 | 67.70 | 69.63 | 67.50 | 69.57 | 1,054,679 | +2.12(+3.15%) |
Sep 30, 2020 | 67.88 | 68.96 | 66.59 | 67.44 | 1,572,739 | +0.02(+0.02%) |
Sep 29, 2020 | 68.29 | 68.67 | 66.35 | 67.43 | 1,118,769 | -1.23(-1.80%) |
Sep 28, 2020 | 68.24 | 69.75 | 67.96 | 68.66 | 1,562,834 | +1.95(+2.92%) |
Sep 25, 2020 | 65.22 | 66.79 | 65.08 | 66.71 | 1,017,663 | +0.83(+1.26%) |
Sep 24, 2020 | 65.72 | 66.75 | 65.10 | 65.88 | 1,183,839 | +0.32(+0.48%) |
Sep 23, 2020 | 66.46 | 67.91 | 65.52 | 65.57 | 1,939,845 | -1.24(-1.86%) |
Sep 22, 2020 | 67.27 | 69.18 | 66.56 | 66.81 | 2,671,464 | -0.51(-0.75%) |
Sep 21, 2020 | 69.72 | 70.02 | 67.05 | 67.32 | 2,506,849 | -3.12(-4.43%) |
Sep 18, 2020 | 72.18 | 72.65 | 70.30 | 70.44 | 2,587,295 | -2.49(-3.41%) |
Sep 17, 2020 | 73.81 | 74.62 | 72.53 | 72.93 | 1,767,526 | -1.71(-2.29%) |
Sep 16, 2020 | 72.84 | 75.26 | 71.73 | 74.64 | 2,133,965 | +1.79(+2.46%) |
Sep 15, 2020 | 71.58 | 74.33 | 71.58 | 72.84 | 1,258,527 | +1.54(+2.17%) |
Sep 14, 2020 | 69.71 | 71.81 | 69.71 | 71.30 | 1,188,246 | +2.24(+3.24%) |
Sep 11, 2020 | 70.16 | 70.24 | 68.47 | 69.06 | 1,704,099 | -1.07(-1.53%) |
Sep 10, 2020 | 70.74 | 71.67 | 69.85 | 70.13 | 2,158,113 | -0.84(-1.18%) |
Sep 09, 2020 | 72.19 | 72.93 | 70.70 | 70.97 | 1,859,010 | -0.89(-1.24%) |
Sep 08, 2020 | 72.56 | 72.83 | 71.60 | 71.86 | 2,109,522 | -1.02(-1.40%) |
Sep 04, 2020 | 72.87 | 73.87 | 71.56 | 72.88 | 1,323,107 | +0.15(+0.21%) |
Sep 03, 2020 | 72.58 | 74.90 | 71.96 | 72.73 | 1,085,877 | +0.51(+0.71%) |
Sep 02, 2020 | 70.84 | 72.36 | 70.45 | 72.21 | 1,468,172 | +1.37(+1.93%) |
Sep 01, 2020 | 71.33 | 71.73 | 70.71 | 70.84 | 994,105 | -1.25(-1.74%) |
Aug 31, 2020 | 73.55 | 73.74 | 71.47 | 72.10 | 1,373,978 | -1.72(-2.33%) |
Aug 28, 2020 | 73.37 | 74.12 | 72.65 | 73.81 | 1,250,692 | +0.38(+0.52%) |
Aug 27, 2020 | 71.51 | 73.54 | 71.51 | 73.43 | 1,092,379 | +2.10(+2.94%) |
Aug 26, 2020 | 73.34 | 73.34 | 70.76 | 71.33 | 1,713,072 | -2.04(-2.78%) |
Aug 25, 2020 | 72.50 | 73.47 | 71.54 | 73.38 | 1,911,388 | +1.06(+1.47%) |
Aug 24, 2020 | 69.59 | 72.37 | 69.02 | 72.31 | 1,642,794 | +2.38(+3.41%) |
Aug 21, 2020 | 70.89 | 71.18 | 69.69 | 69.93 | 1,344,073 | -0.84(-1.18%) |
Aug 20, 2020 | 69.47 | 71.03 | 69.23 | 70.77 | 1,052,405 | +0.91(+1.31%) |
Aug 19, 2020 | 70.96 | 71.40 | 69.63 | 69.86 | 1,494,367 | -1.21(-1.71%) |
Aug 18, 2020 | 71.40 | 71.40 | 70.26 | 71.07 | 1,292,416 | -0.52(-0.73%) |
Aug 17, 2020 | 71.73 | 71.73 | 70.49 | 71.59 | 1,076,141 | -0.14(-0.20%) |
Aug 14, 2020 | 71.37 | 72.51 | 71.11 | 71.73 | 1,690,122 | +0.16(+0.22%) |
Aug 13, 2020 | 72.64 | 73.66 | 71.53 | 71.57 | 2,036,323 | -1.60(-2.19%) |
Aug 12, 2020 | 75.27 | 75.57 | 73.03 | 73.18 | 1,580,515 | -1.49(-1.99%) |
Aug 11, 2020 | 76.49 | 77.28 | 74.41 | 74.66 | 1,535,157 | -0.82(-1.09%) |
Aug 10, 2020 | 75.02 | 76.61 | 74.69 | 75.48 | 1,497,337 | +0.76(+1.01%) |
Aug 07, 2020 | 72.44 | 74.74 | 72.16 | 74.73 | 1,307,323 | +1.44(+1.97%) |
Aug 06, 2020 | 71.53 | 73.40 | 71.46 | 73.28 | 1,485,594 | +1.39(+1.93%) |
Aug 05, 2020 | 73.07 | 73.35 | 71.42 | 71.90 | 1,617,766 | -0.48(-0.67%) |
Aug 04, 2020 | 71.57 | 72.82 | 71.47 | 72.38 | 1,388,028 | +0.81(+1.12%) |