Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 159.78 | 163.00 | 157.81 | 159.00 | 22,388 | -1.64(-1.02%) |
Jul 29, 2021 | 157.52 | 161.52 | 157.52 | 160.64 | 22,303 | +5.20(+3.35%) |
Jul 28, 2021 | 156.97 | 159.10 | 153.89 | 155.44 | 19,836 | -0.45(-0.29%) |
Jul 27, 2021 | 154.42 | 156.66 | 149.68 | 155.89 | 24,955 | +0.44(+0.28%) |
Jul 26, 2021 | 156.42 | 156.98 | 154.78 | 155.45 | 27,768 | +0.67(+0.43%) |
Jul 23, 2021 | 152.76 | 155.74 | 145.01 | 154.78 | 34,386 | +2.80(+1.84%) |
Jul 22, 2021 | 150.52 | 152.51 | 149.57 | 151.98 | 45,751 | +0.31(+0.20%) |
Jul 21, 2021 | 151.24 | 154.28 | 149.98 | 151.67 | 35,480 | +1.93(+1.29%) |
Jul 20, 2021 | 141.71 | 151.99 | 141.71 | 149.74 | 101,292 | +9.12(+6.49%) |
Jul 19, 2021 | 145.82 | 146.85 | 138.25 | 140.62 | 67,111 | -6.08(-4.14%) |
Jul 16, 2021 | 138.43 | 149.64 | 138.43 | 146.70 | 120,543 | +10.13(+7.42%) |
Jul 15, 2021 | 135.81 | 137.89 | 135.81 | 136.57 | 53,213 | +0.35(+0.26%) |
Jul 14, 2021 | 138.01 | 138.24 | 136.22 | 136.22 | 24,520 | -1.23(-0.89%) |
Jul 13, 2021 | 137.82 | 140.38 | 137.00 | 137.45 | 32,608 | -1.96(-1.41%) |
Jul 12, 2021 | 140.86 | 140.86 | 138.34 | 139.41 | 32,672 | -2.69(-1.89%) |
Jul 09, 2021 | 136.73 | 142.34 | 136.73 | 142.10 | 39,742 | +6.21(+4.57%) |
Jul 08, 2021 | 131.75 | 138.28 | 131.63 | 135.89 | 45,291 | -0.10(-0.07%) |
Jul 07, 2021 | 141.39 | 141.39 | 135.45 | 135.99 | 37,168 | -5.72(-4.04%) |
Jul 06, 2021 | 145.01 | 145.01 | 139.84 | 141.71 | 56,484 | -2.66(-1.84%) |
Jul 02, 2021 | 144.00 | 144.93 | 142.34 | 144.37 | 36,743 | -0.35(-0.24%) |
Jul 01, 2021 | 143.38 | 145.83 | 141.39 | 144.72 | 40,584 | +3.00(+2.12%) |
Jun 30, 2021 | 140.10 | 142.22 | 139.92 | 141.72 | 43,768 | +1.42(+1.01%) |
Jun 29, 2021 | 140.92 | 143.08 | 139.93 | 140.30 | 28,681 | -0.61(-0.43%) |
Jun 28, 2021 | 145.64 | 145.70 | 140.15 | 140.91 | 42,426 | -3.78(-2.61%) |
Jun 25, 2021 | 143.00 | 146.66 | 141.79 | 144.69 | 152,332 | +1.31(+0.91%) |
Jun 24, 2021 | 141.84 | 144.68 | 139.98 | 143.38 | 42,607 | +1.53(+1.08%) |
Jun 23, 2021 | 140.95 | 142.39 | 138.35 | 141.85 | 42,638 | +1.23(+0.87%) |
Jun 22, 2021 | 141.14 | 142.87 | 138.99 | 140.62 | 44,471 | -1.44(-1.01%) |
Jun 21, 2021 | 139.08 | 142.54 | 137.26 | 142.06 | 61,532 | +4.35(+3.16%) |
Jun 18, 2021 | 136.82 | 139.19 | 135.80 | 137.71 | 109,957 | -1.14(-0.82%) |
Jun 17, 2021 | 144.70 | 146.44 | 137.90 | 138.85 | 82,176 | -5.76(-3.98%) |
Jun 16, 2021 | 145.90 | 147.00 | 143.46 | 144.61 | 41,616 | -2.14(-1.46%) |
Jun 15, 2021 | 147.19 | 147.66 | 144.29 | 146.75 | 39,981 | -0.11(-0.07%) |
Jun 14, 2021 | 149.38 | 151.16 | 145.58 | 146.86 | 47,586 | -2.52(-1.69%) |
Jun 11, 2021 | 147.06 | 150.84 | 147.06 | 149.38 | 39,543 | +2.12(+1.44%) |
Jun 10, 2021 | 148.77 | 149.58 | 145.51 | 147.26 | 83,151 | -1.24(-0.84%) |
Jun 09, 2021 | 154.58 | 154.58 | 147.48 | 148.50 | 62,740 | -6.01(-3.89%) |
Jun 08, 2021 | 154.94 | 154.99 | 153.25 | 154.51 | 48,358 | +0.66(+0.43%) |
Jun 07, 2021 | 157.64 | 158.16 | 151.67 | 153.85 | 44,555 | -3.79(-2.40%) |
Jun 04, 2021 | 154.23 | 157.87 | 153.03 | 157.64 | 48,128 | +2.94(+1.90%) |
Jun 03, 2021 | 157.62 | 158.43 | 153.25 | 154.70 | 66,936 | -5.08(-3.18%) |
Jun 02, 2021 | 164.22 | 164.25 | 158.97 | 159.78 | 65,176 | -4.98(-3.02%) |
Jun 01, 2021 | 165.14 | 166.37 | 163.21 | 164.76 | 48,366 | +0.37(+0.23%) |
May 28, 2021 | 171.16 | 173.57 | 164.01 | 164.39 | 46,794 | -4.78(-2.83%) |
May 27, 2021 | 175.42 | 177.45 | 168.44 | 169.17 | 92,485 | -5.35(-3.07%) |
May 26, 2021 | 162.00 | 175.01 | 160.26 | 174.52 | 151,878 | +15.02(+9.42%) |
May 25, 2021 | 163.75 | 163.79 | 155.00 | 159.50 | 181,645 | +9.87(+6.60%) |
May 24, 2021 | 148.49 | 153.99 | 146.87 | 149.63 | 85,044 | +2.88(+1.96%) |
May 21, 2021 | 147.44 | 155.99 | 145.43 | 146.75 | 36,054 | +0.90(+0.62%) |
May 20, 2021 | 143.30 | 146.02 | 143.09 | 145.85 | 31,703 | +1.63(+1.13%) |
May 19, 2021 | 147.18 | 149.18 | 142.18 | 144.22 | 36,247 | -5.00(-3.35%) |
May 18, 2021 | 150.84 | 151.39 | 148.80 | 149.22 | 34,458 | -2.23(-1.47%) |
May 17, 2021 | 151.81 | 154.00 | 149.71 | 151.45 | 39,926 | -2.13(-1.39%) |
May 14, 2021 | 150.25 | 153.90 | 149.47 | 153.58 | 22,613 | +5.51(+3.72%) |
May 13, 2021 | 144.00 | 149.59 | 144.00 | 148.07 | 31,760 | +4.51(+3.14%) |
May 12, 2021 | 148.06 | 148.13 | 143.24 | 143.56 | 50,769 | -5.94(-3.97%) |
May 11, 2021 | 148.06 | 151.19 | 146.01 | 149.50 | 31,063 | -1.99(-1.31%) |
May 10, 2021 | 152.67 | 154.43 | 150.97 | 151.49 | 43,880 | -0.43(-0.28%) |
May 07, 2021 | 149.07 | 152.12 | 148.64 | 151.92 | 30,704 | +1.66(+1.10%) |
May 06, 2021 | 151.79 | 152.63 | 149.00 | 150.26 | 31,780 | -2.34(-1.53%) |
May 05, 2021 | 155.16 | 155.16 | 151.25 | 152.60 | 31,123 | -2.55(-1.64%) |
May 04, 2021 | 155.08 | 158.63 | 153.82 | 155.15 | 29,058 | +0.06(+0.04%) |
May 03, 2021 | 151.50 | 156.00 | 151.50 | 155.09 | 53,771 | +4.26(+2.82%) |
Apr 30, 2021 | 149.28 | 151.37 | 148.20 | 150.83 | 54,800 | -0.03(-0.02%) |
Apr 29, 2021 | 150.98 | 151.00 | 148.70 | 150.86 | 27,393 | +1.24(+0.83%) |
Apr 28, 2021 | 149.97 | 150.50 | 148.92 | 149.62 | 24,142 | -0.35(-0.23%) |
Apr 27, 2021 | 149.63 | 150.94 | 148.56 | 149.97 | 20,458 | +0.57(+0.38%) |
Apr 26, 2021 | 149.50 | 151.25 | 148.72 | 149.40 | 25,539 | +0.39(+0.26%) |
Apr 23, 2021 | 143.25 | 150.30 | 143.25 | 149.01 | 52,500 | +3.78(+2.60%) |
Apr 22, 2021 | 148.86 | 148.86 | 144.37 | 145.23 | 71,402 | -2.06(-1.40%) |
Apr 21, 2021 | 145.50 | 149.24 | 145.50 | 147.29 | 37,588 | +1.41(+0.97%) |
Apr 20, 2021 | 149.50 | 151.54 | 143.75 | 145.88 | 28,900 | -3.85(-2.57%) |
Apr 19, 2021 | 152.59 | 152.59 | 147.98 | 149.73 | 27,624 | -2.95(-1.93%) |
Apr 16, 2021 | 154.08 | 155.95 | 151.66 | 152.68 | 43,800 | +0.68(+0.45%) |
Apr 15, 2021 | 151.60 | 153.14 | 149.25 | 152.00 | 30,459 | +1.92(+1.28%) |
Apr 14, 2021 | 146.25 | 152.61 | 146.00 | 150.08 | 45,973 | +4.95(+3.41%) |
Apr 13, 2021 | 146.91 | 153.38 | 143.78 | 145.13 | 62,233 | -2.32(-1.57%) |
Apr 12, 2021 | 144.38 | 149.17 | 142.08 | 147.45 | 43,757 | +3.07(+2.13%) |
Apr 09, 2021 | 145.52 | 147.93 | 143.11 | 144.38 | 47,100 | -1.14(-0.78%) |
Apr 08, 2021 | 145.51 | 146.11 | 142.25 | 145.52 | 36,085 | +0.01(+0.01%) |
Apr 07, 2021 | 150.06 | 150.06 | 145.39 | 145.51 | 54,882 | -4.55(-3.03%) |
Apr 06, 2021 | 151.31 | 153.39 | 148.59 | 150.06 | 39,939 | -1.40(-0.92%) |
Apr 05, 2021 | 150.96 | 152.49 | 146.92 | 151.46 | 48,065 | +0.82(+0.54%) |
Apr 01, 2021 | 153.87 | 155.82 | 147.81 | 150.64 | 40,000 | -1.73(-1.14%) |
Mar 31, 2021 | 151.29 | 155.08 | 150.70 | 152.37 | 55,252 | -0.70(-0.46%) |
Mar 30, 2021 | 150.28 | 153.85 | 147.63 | 153.07 | 40,277 | +3.67(+2.46%) |
Mar 29, 2021 | 154.08 | 158.78 | 148.70 | 149.40 | 29,630 | -4.59(-2.98%) |
Mar 26, 2021 | 152.84 | 153.99 | 149.38 | 153.99 | 32,000 | +1.69(+1.11%) |
Mar 25, 2021 | 145.46 | 153.28 | 142.08 | 152.30 | 49,582 | +7.60(+5.25%) |
Mar 24, 2021 | 149.98 | 154.51 | 144.61 | 144.70 | 35,526 | -4.98(-3.33%) |
Mar 23, 2021 | 155.33 | 156.70 | 148.84 | 149.68 | 30,738 | -5.98(-3.84%) |
Mar 22, 2021 | 154.66 | 157.82 | 150.46 | 155.66 | 33,408 | -0.39(-0.25%) |
Mar 19, 2021 | 157.50 | 162.43 | 154.00 | 156.05 | 116,400 | -1.45(-0.92%) |
Mar 18, 2021 | 160.33 | 161.50 | 156.87 | 157.50 | 23,715 | -3.92(-2.43%) |
Mar 17, 2021 | 161.36 | 161.78 | 159.02 | 161.42 | 31,695 | +0.06(+0.04%) |
Mar 16, 2021 | 163.27 | 163.99 | 158.52 | 161.36 | 37,320 | -3.63(-2.20%) |
Mar 15, 2021 | 162.21 | 165.00 | 160.09 | 164.99 | 44,260 | +1.76(+1.08%) |
Mar 12, 2021 | 158.11 | 163.99 | 157.74 | 163.23 | 46,100 | +3.99(+2.51%) |
Mar 11, 2021 | 157.62 | 160.00 | 156.61 | 159.24 | 34,158 | +2.50(+1.59%) |
Mar 10, 2021 | 152.50 | 157.71 | 150.88 | 156.74 | 38,374 | +4.50(+2.96%) |
Mar 09, 2021 | 150.53 | 152.71 | 147.56 | 152.24 | 34,517 | +2.02(+1.34%) |
Mar 08, 2021 | 147.95 | 152.83 | 146.84 | 150.22 | 61,917 | +2.75(+1.86%) |
Mar 05, 2021 | 138.94 | 148.04 | 136.60 | 147.47 | 52,100 | +9.91(+7.20%) |
Mar 04, 2021 | 137.15 | 140.98 | 134.51 | 137.56 | 35,764 | -0.95(-0.69%) |
Mar 03, 2021 | 137.67 | 140.72 | 135.50 | 138.51 | 25,469 | +0.72(+0.52%) |
Mar 02, 2021 | 139.34 | 140.00 | 136.68 | 137.79 | 27,868 | -1.91(-1.37%) |
Mar 01, 2021 | 135.42 | 139.80 | 135.42 | 139.70 | 18,679 | +4.70(+3.48%) |
Feb 26, 2021 | 132.59 | 136.25 | 131.29 | 135.00 | 38,000 | +3.00(+2.27%) |
Feb 25, 2021 | 139.00 | 139.00 | 130.03 | 132.00 | 41,685 | -7.30(-5.24%) |
Feb 24, 2021 | 132.79 | 143.20 | 131.96 | 139.30 | 42,058 | +6.57(+4.95%) |
Feb 23, 2021 | 134.16 | 134.55 | 130.91 | 132.73 | 25,613 | -2.20(-1.63%) |
Feb 22, 2021 | 133.43 | 137.58 | 133.40 | 134.93 | 25,791 | -0.33(-0.24%) |
Feb 19, 2021 | 132.84 | 135.86 | 132.84 | 135.26 | 28,200 | +2.06(+1.55%) |
Feb 18, 2021 | 139.88 | 139.88 | 132.00 | 133.20 | 36,859 | -6.67(-4.77%) |
Feb 17, 2021 | 133.75 | 142.25 | 130.00 | 139.87 | 59,045 | +2.82(+2.06%) |
Feb 16, 2021 | 134.79 | 137.50 | 134.45 | 137.05 | 37,631 | +2.53(+1.88%) |
Feb 12, 2021 | 134.29 | 135.46 | 133.16 | 134.52 | 26,000 | -0.70(-0.52%) |
Feb 11, 2021 | 131.44 | 135.22 | 130.10 | 135.22 | 36,942 | +4.86(+3.73%) |
Feb 10, 2021 | 132.96 | 132.96 | 129.57 | 130.36 | 23,364 | -0.93(-0.71%) |
Feb 09, 2021 | 129.21 | 132.36 | 128.43 | 131.29 | 41,294 | +1.35(+1.04%) |
Feb 08, 2021 | 130.00 | 131.07 | 129.32 | 129.94 | 34,250 | -0.03(-0.02%) |
Feb 05, 2021 | 128.26 | 129.97 | 126.85 | 129.97 | 22,600 | +1.96(+1.53%) |
Feb 04, 2021 | 121.90 | 128.21 | 121.90 | 128.01 | 22,968 | +5.44(+4.44%) |
Feb 03, 2021 | 124.02 | 124.43 | 121.73 | 122.57 | 35,565 | -2.02(-1.62%) |
Feb 02, 2021 | 120.47 | 125.53 | 120.16 | 124.59 | 39,120 | +5.78(+4.86%) |
Feb 01, 2021 | 117.98 | 120.50 | 116.48 | 118.81 | 33,147 | +0.03(+0.03%) |
Jan 29, 2021 | 116.79 | 119.48 | 115.89 | 118.78 | 40,700 | +1.84(+1.57%) |
Jan 28, 2021 | 117.95 | 118.98 | 113.29 | 116.94 | 73,643 | +0.51(+0.44%) |
Jan 27, 2021 | 117.00 | 118.81 | 111.34 | 116.43 | 76,462 | -5.71(-4.67%) |
Jan 26, 2021 | 123.15 | 123.48 | 119.88 | 122.14 | 48,986 | +0.86(+0.71%) |
Jan 25, 2021 | 124.50 | 126.19 | 120.08 | 121.28 | 37,906 | -4.46(-3.55%) |
Jan 22, 2021 | 123.34 | 126.29 | 122.01 | 125.74 | 41,300 | +0.63(+0.50%) |
Jan 21, 2021 | 123.87 | 126.50 | 122.89 | 125.11 | 24,265 | +0.77(+0.62%) |
Jan 20, 2021 | 123.08 | 125.57 | 122.92 | 124.34 | 29,449 | +2.84(+2.34%) |
Jan 19, 2021 | 122.27 | 122.89 | 119.26 | 121.50 | 82,591 | -0.49(-0.40%) |
Jan 15, 2021 | 124.48 | 127.00 | 121.41 | 121.99 | 33,500 | -2.54(-2.04%) |
Jan 14, 2021 | 121.28 | 126.08 | 121.20 | 124.53 | 33,061 | +3.46(+2.86%) |
Jan 13, 2021 | 125.47 | 125.47 | 120.76 | 121.07 | 22,755 | -4.28(-3.41%) |
Jan 12, 2021 | 123.18 | 126.49 | 121.98 | 125.35 | 23,245 | +3.38(+2.77%) |
Jan 11, 2021 | 118.38 | 122.56 | 118.38 | 121.97 | 27,463 | +2.47(+2.07%) |
Jan 08, 2021 | 119.78 | 120.70 | 117.75 | 119.50 | 30,200 | +0.49(+0.41%) |
Jan 07, 2021 | 117.86 | 119.92 | 115.86 | 119.01 | 84,662 | +2.85(+2.45%) |
Jan 06, 2021 | 110.75 | 117.48 | 110.75 | 116.16 | 71,791 | +4.86(+4.37%) |
Jan 05, 2021 | 106.20 | 112.65 | 106.20 | 111.30 | 43,610 | +4.07(+3.80%) |
Jan 04, 2021 | 111.20 | 111.20 | 106.87 | 107.23 | 39,969 | -2.61(-2.38%) |
Dec 31, 2020 | 109.84 | 109.84 | 109.84 | 32,117 | -0.30(-0.27%) | |
Dec 30, 2020 | 109.62 | 111.29 | 107.58 | 110.14 | 32,117 | +1.39(+1.28%) |
Dec 29, 2020 | 107.87 | 109.44 | 104.35 | 108.75 | 38,535 | +0.53(+0.49%) |
Dec 28, 2020 | 110.81 | 111.32 | 107.65 | 108.22 | 46,077 | -1.78(-1.62%) |
Dec 24, 2020 | 110.84 | 111.41 | 107.86 | 110.00 | 24,100 | +0.86(+0.79%) |
Dec 23, 2020 | 110.21 | 112.00 | 108.50 | 109.14 | 53,961 | -1.11(-1.01%) |
Dec 22, 2020 | 113.00 | 113.00 | 109.09 | 110.25 | 38,382 | -2.72(-2.41%) |
Dec 21, 2020 | 117.08 | 117.08 | 111.37 | 112.97 | 44,990 | -5.50(-4.64%) |
Dec 18, 2020 | 116.81 | 118.53 | 115.00 | 118.47 | 118,700 | +2.26(+1.94%) |
Dec 17, 2020 | 112.51 | 117.09 | 111.42 | 116.21 | 27,857 | +3.72(+3.31%) |
Dec 16, 2020 | 115.50 | 115.85 | 111.44 | 112.49 | 37,661 | -2.06(-1.80%) |
Dec 15, 2020 | 112.05 | 115.83 | 111.48 | 114.55 | 31,373 | +3.09(+2.77%) |
Dec 14, 2020 | 114.94 | 116.64 | 109.99 | 111.46 | 52,462 | -1.54(-1.36%) |
Dec 11, 2020 | 113.30 | 116.03 | 111.34 | 113.00 | 30,700 | -1.55(-1.35%) |
Dec 10, 2020 | 110.95 | 114.94 | 110.95 | 114.55 | 26,643 | +2.27(+2.02%) |
Dec 09, 2020 | 111.11 | 112.69 | 109.61 | 112.28 | 48,609 | +1.58(+1.43%) |
Dec 08, 2020 | 108.25 | 110.93 | 107.25 | 110.70 | 35,160 | +0.81(+0.74%) |
Dec 07, 2020 | 108.64 | 111.01 | 107.41 | 109.89 | 26,145 | +0.49(+0.45%) |
Dec 04, 2020 | 110.23 | 112.69 | 108.27 | 109.40 | 36,400 | -0.08(-0.07%) |
Dec 03, 2020 | 106.89 | 111.05 | 106.89 | 109.48 | 57,037 | +2.98(+2.80%) |
Dec 02, 2020 | 107.37 | 107.63 | 106.09 | 106.50 | 22,455 | -1.76(-1.63%) |
Dec 01, 2020 | 105.97 | 108.50 | 104.25 | 108.26 | 29,829 | +3.76(+3.60%) |
Nov 30, 2020 | 105.05 | 105.70 | 103.24 | 104.50 | 37,532 | -1.65(-1.55%) |
Nov 27, 2020 | 107.00 | 107.55 | 104.60 | 106.15 | 8,500 | -0.59(-0.55%) |
Nov 25, 2020 | 107.37 | 107.73 | 102.49 | 106.74 | 37,200 | -0.91(-0.85%) |
Nov 24, 2020 | 105.86 | 109.76 | 105.25 | 107.65 | 53,879 | +3.74(+3.60%) |
Nov 23, 2020 | 103.22 | 104.41 | 101.70 | 103.91 | 31,522 | +2.27(+2.23%) |
Nov 20, 2020 | 100.61 | 102.55 | 100.61 | 101.64 | 35,000 | -0.02(-0.02%) |
Nov 19, 2020 | 101.58 | 102.17 | 99.50 | 101.66 | 31,119 | -0.80(-0.78%) |
Nov 18, 2020 | 105.99 | 107.53 | 100.41 | 102.46 | 102,915 | -2.46(-2.34%) |
Nov 17, 2020 | 104.20 | 111.52 | 101.08 | 104.92 | 137,431 | +2.96(+2.90%) |
Nov 16, 2020 | 99.00 | 103.14 | 99.00 | 101.96 | 106,021 | +4.35(+4.46%) |
Nov 13, 2020 | 95.07 | 98.22 | 95.07 | 97.61 | 32,000 | +2.89(+3.05%) |
Nov 12, 2020 | 95.86 | 96.05 | 93.65 | 94.72 | 30,744 | -1.79(-1.85%) |
Nov 11, 2020 | 96.99 | 97.76 | 94.41 | 96.51 | 27,078 | +0.48(+0.50%) |
Nov 10, 2020 | 93.60 | 97.32 | 93.30 | 96.03 | 38,519 | +3.36(+3.63%) |
Nov 09, 2020 | 98.73 | 99.20 | 90.61 | 92.67 | 88,427 | +1.53(+1.68%) |
Nov 06, 2020 | 94.00 | 94.42 | 90.72 | 91.14 | 35,600 | -2.39(-2.56%) |
Nov 05, 2020 | 93.66 | 96.30 | 92.70 | 93.53 | 34,917 | +0.49(+0.53%) |
Nov 04, 2020 | 91.93 | 93.57 | 89.46 | 93.04 | 30,519 | -0.74(-0.79%) |
Nov 03, 2020 | 91.52 | 94.42 | 91.07 | 93.78 | 52,585 | +3.47(+3.84%) |
Nov 02, 2020 | 87.93 | 90.31 | 86.47 | 90.31 | 37,419 | +3.79(+4.38%) |
Oct 30, 2020 | 84.70 | 86.77 | 83.22 | 86.52 | 68,300 | +1.65(+1.94%) |
Oct 29, 2020 | 84.26 | 85.79 | 82.72 | 84.87 | 49,907 | +0.82(+0.98%) |
Oct 28, 2020 | 86.45 | 86.45 | 84.05 | 84.05 | 33,692 | -3.78(-4.30%) |
Oct 27, 2020 | 90.25 | 91.05 | 87.68 | 87.83 | 35,297 | -3.20(-3.52%) |
Oct 26, 2020 | 92.07 | 92.89 | 89.34 | 91.03 | 33,229 | -2.54(-2.71%) |
Oct 23, 2020 | 95.07 | 95.21 | 93.50 | 93.57 | 37,100 | -0.63(-0.67%) |
Oct 22, 2020 | 94.86 | 95.28 | 93.26 | 94.20 | 40,150 | -0.07(-0.07%) |
Oct 21, 2020 | 94.59 | 95.90 | 93.50 | 94.27 | 19,689 | -0.25(-0.26%) |
Oct 20, 2020 | 94.89 | 96.26 | 93.50 | 94.52 | 26,678 | +0.29(+0.31%) |
Oct 19, 2020 | 97.45 | 97.45 | 94.23 | 94.23 | 28,546 | -1.97(-2.05%) |
Oct 16, 2020 | 95.48 | 97.19 | 94.72 | 96.20 | 29,100 | +0.45(+0.47%) |
Oct 15, 2020 | 93.46 | 96.17 | 93.39 | 95.75 | 21,294 | +1.82(+1.94%) |
Oct 14, 2020 | 95.50 | 96.87 | 92.70 | 93.93 | 31,547 | -1.74(-1.82%) |
Oct 13, 2020 | 93.52 | 96.45 | 93.52 | 95.67 | 25,140 | +1.89(+2.02%) |
Oct 12, 2020 | 93.84 | 94.43 | 92.10 | 93.78 | 61,074 | +0.26(+0.28%) |
Oct 09, 2020 | 94.21 | 94.86 | 91.32 | 93.52 | 29,200 | -0.03(-0.03%) |
Oct 08, 2020 | 92.53 | 93.96 | 90.54 | 93.55 | 17,393 | +1.80(+1.96%) |
Oct 07, 2020 | 94.51 | 94.51 | 90.82 | 91.75 | 31,728 | -0.01(-0.01%) |
Oct 06, 2020 | 91.68 | 94.34 | 90.89 | 91.76 | 48,396 | +0.78(+0.86%) |
Oct 05, 2020 | 88.72 | 91.19 | 88.72 | 90.98 | 24,648 | +2.68(+3.04%) |
Oct 02, 2020 | 85.23 | 88.76 | 85.23 | 88.30 | 51,300 | +1.17(+1.34%) |
Oct 01, 2020 | 85.59 | 87.25 | 85.16 | 87.13 | 64,972 | +2.25(+2.65%) |
Sep 30, 2020 | 85.27 | 87.48 | 84.13 | 84.88 | 47,659 | -0.02(-0.02%) |
Sep 29, 2020 | 86.99 | 86.99 | 84.71 | 84.90 | 32,659 | -2.48(-2.84%) |
Sep 28, 2020 | 85.57 | 87.87 | 85.42 | 87.38 | 75,636 | +2.81(+3.32%) |
Sep 25, 2020 | 83.76 | 86.01 | 83.11 | 84.57 | 68,400 | +0.82(+0.98%) |
Sep 24, 2020 | 86.70 | 87.56 | 83.75 | 83.75 | 40,642 | -2.60(-3.01%) |
Sep 23, 2020 | 89.16 | 89.80 | 86.14 | 86.35 | 55,152 | -2.44(-2.75%) |
Sep 22, 2020 | 85.48 | 89.24 | 85.48 | 88.79 | 66,142 | +4.19(+4.95%) |
Sep 21, 2020 | 85.17 | 85.58 | 82.48 | 84.60 | 55,865 | -2.41(-2.77%) |
Sep 18, 2020 | 86.69 | 88.06 | 86.19 | 87.01 | 99,200 | +0.57(+0.66%) |
Sep 17, 2020 | 85.98 | 87.76 | 85.94 | 86.44 | 91,841 | -1.15(-1.31%) |
Sep 16, 2020 | 89.71 | 89.71 | 85.41 | 87.59 | 104,391 | -0.90(-1.02%) |
Sep 15, 2020 | 89.49 | 92.62 | 88.34 | 88.49 | 86,144 | +0.59(+0.67%) |
Sep 14, 2020 | 98.22 | 99.65 | 86.36 | 87.90 | 243,329 | -10.17(-10.37%) |
Sep 11, 2020 | 101.94 | 102.14 | 96.50 | 98.07 | 55,400 | -3.61(-3.55%) |
Sep 10, 2020 | 105.26 | 106.34 | 100.56 | 101.68 | 101,085 | -2.40(-2.31%) |
Sep 09, 2020 | 102.36 | 104.52 | 100.13 | 104.08 | 65,081 | +2.62(+2.58%) |
Sep 08, 2020 | 99.30 | 102.25 | 98.71 | 101.46 | 57,469 | +0.72(+0.71%) |
Sep 04, 2020 | 101.64 | 102.47 | 98.73 | 100.74 | 43,400 | +0.05(+0.05%) |
Sep 03, 2020 | 101.18 | 102.00 | 99.00 | 100.69 | 53,951 | -1.01(-0.99%) |
Sep 02, 2020 | 103.72 | 103.72 | 99.76 | 101.70 | 40,868 | -1.09(-1.06%) |
Sep 01, 2020 | 100.25 | 103.98 | 99.81 | 102.79 | 48,506 | +2.29(+2.28%) |
Aug 31, 2020 | 101.13 | 102.46 | 99.00 | 100.50 | 64,787 | -1.17(-1.15%) |
Aug 28, 2020 | 102.00 | 102.32 | 101.35 | 101.67 | 35,500 | +0.46(+0.45%) |
Aug 27, 2020 | 102.39 | 102.44 | 100.61 | 101.21 | 21,775 | -0.27(-0.27%) |
Aug 26, 2020 | 100.88 | 101.95 | 99.76 | 101.48 | 31,457 | +0.47(+0.47%) |
Aug 25, 2020 | 103.73 | 103.73 | 100.39 | 101.01 | 33,504 | -2.10(-2.04%) |
Aug 24, 2020 | 103.41 | 104.39 | 101.72 | 103.11 | 48,896 | +1.89(+1.87%) |
Aug 21, 2020 | 99.74 | 102.27 | 98.71 | 101.22 | 62,100 | +1.36(+1.36%) |
Aug 20, 2020 | 99.74 | 101.09 | 98.71 | 99.86 | 53,351 | -1.74(-1.71%) |
Aug 19, 2020 | 105.57 | 105.60 | 100.22 | 101.60 | 83,199 | -2.92(-2.79%) |
Aug 18, 2020 | 109.50 | 110.97 | 102.75 | 104.52 | 136,923 | -0.79(-0.75%) |
Aug 17, 2020 | 99.35 | 106.00 | 99.01 | 105.31 | 156,595 | +6.56(+6.64%) |
Aug 14, 2020 | 96.33 | 98.80 | 95.66 | 98.75 | 50,800 | +1.79(+1.85%) |
Aug 13, 2020 | 98.19 | 99.13 | 96.01 | 96.96 | 29,425 | -2.18(-2.20%) |
Aug 12, 2020 | 99.50 | 100.60 | 98.06 | 99.14 | 35,292 | +1.01(+1.03%) |
Aug 11, 2020 | 97.70 | 99.93 | 96.35 | 98.13 | 49,789 | +1.83(+1.90%) |
Aug 10, 2020 | 96.17 | 97.32 | 95.57 | 96.30 | 40,061 | +1.17(+1.23%) |
Aug 07, 2020 | 93.72 | 95.77 | 93.72 | 95.13 | 30,400 | +1.32(+1.41%) |
Aug 06, 2020 | 97.04 | 97.72 | 93.71 | 93.81 | 43,223 | -3.12(-3.22%) |
Aug 05, 2020 | 96.33 | 96.97 | 95.19 | 96.93 | 54,900 | +1.96(+2.06%) |
Aug 04, 2020 | 95.65 | 96.48 | 94.63 | 94.97 | 39,770 | -0.65(-0.68%) |