Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.32 | 109.96 | 107.91 | 109.94 | 247,628 | +1.58(+1.45%) |
Jul 29, 2021 | 108.04 | 108.88 | 107.42 | 108.36 | 198,127 | +1.03(+0.95%) |
Jul 28, 2021 | 107.34 | 107.75 | 106.18 | 107.34 | 206,595 | -0.30(-0.28%) |
Jul 27, 2021 | 107.66 | 108.35 | 106.83 | 107.64 | 209,919 | -0.59(-0.55%) |
Jul 26, 2021 | 108.89 | 108.89 | 107.08 | 108.23 | 308,903 | -0.40(-0.36%) |
Jul 23, 2021 | 106.68 | 108.70 | 106.36 | 108.62 | 259,040 | +2.30(+2.16%) |
Jul 22, 2021 | 107.80 | 108.17 | 105.86 | 106.32 | 300,361 | -1.37(-1.27%) |
Jul 21, 2021 | 108.65 | 109.11 | 107.12 | 107.70 | 468,365 | -0.53(-0.49%) |
Jul 20, 2021 | 106.72 | 108.78 | 106.69 | 108.23 | 561,408 | +1.91(+1.79%) |
Jul 19, 2021 | 105.77 | 107.02 | 105.20 | 106.32 | 564,530 | -0.98(-0.91%) |
Jul 16, 2021 | 108.00 | 108.26 | 106.58 | 107.30 | 248,158 | -0.42(-0.39%) |
Jul 15, 2021 | 107.29 | 108.18 | 107.11 | 107.72 | 228,112 | -0.08(-0.07%) |
Jul 14, 2021 | 107.13 | 107.94 | 106.93 | 107.80 | 305,391 | +0.91(+0.85%) |
Jul 13, 2021 | 108.73 | 108.93 | 106.80 | 106.89 | 255,877 | -2.11(-1.93%) |
Jul 12, 2021 | 108.96 | 109.69 | 108.68 | 109.00 | 288,544 | -0.15(-0.14%) |
Jul 09, 2021 | 108.42 | 109.33 | 108.02 | 109.16 | 318,140 | +1.97(+1.84%) |
Jul 08, 2021 | 107.02 | 107.59 | 105.97 | 107.18 | 316,655 | -1.00(-0.93%) |
Jul 07, 2021 | 106.58 | 108.48 | 106.49 | 108.19 | 316,418 | +1.61(+1.51%) |
Jul 06, 2021 | 107.66 | 107.86 | 105.68 | 106.58 | 401,926 | -0.96(-0.89%) |
Jul 02, 2021 | 107.18 | 107.56 | 106.72 | 107.53 | 276,349 | +0.57(+0.53%) |
Jul 01, 2021 | 106.28 | 107.26 | 105.92 | 106.96 | 516,051 | +0.75(+0.71%) |
Jun 30, 2021 | 105.63 | 106.27 | 105.45 | 106.21 | 377,080 | +0.62(+0.59%) |
Jun 29, 2021 | 105.65 | 105.96 | 105.21 | 105.59 | 328,976 | +0.35(+0.33%) |
Jun 28, 2021 | 105.37 | 105.45 | 104.39 | 105.24 | 461,478 | -0.18(-0.17%) |
Jun 25, 2021 | 104.63 | 105.66 | 104.39 | 105.42 | 1,012,110 | +1.33(+1.28%) |
Jun 24, 2021 | 104.24 | 104.80 | 103.39 | 104.09 | 531,202 | +0.35(+0.34%) |
Jun 23, 2021 | 103.88 | 104.20 | 102.82 | 103.74 | 404,124 | +0.17(+0.17%) |
Jun 22, 2021 | 103.24 | 103.88 | 102.57 | 103.57 | 469,708 | +0.59(+0.57%) |
Jun 21, 2021 | 101.32 | 103.25 | 101.08 | 102.98 | 478,641 | +2.33(+2.32%) |
Jun 18, 2021 | 100.10 | 101.12 | 99.76 | 100.65 | 1,085,572 | -0.05(-0.05%) |
Jun 17, 2021 | 100.40 | 100.70 | 98.97 | 100.69 | 538,424 | +0.31(+0.31%) |
Jun 16, 2021 | 102.00 | 102.00 | 99.61 | 100.39 | 473,759 | -1.53(-1.50%) |
Jun 15, 2021 | 101.60 | 102.13 | 100.91 | 101.92 | 384,717 | +0.43(+0.43%) |
Jun 14, 2021 | 101.64 | 102.13 | 100.15 | 101.49 | 551,784 | -0.32(-0.31%) |
Jun 11, 2021 | 102.86 | 103.59 | 101.58 | 101.80 | 625,296 | -0.52(-0.51%) |
Jun 10, 2021 | 102.84 | 103.31 | 102.10 | 102.33 | 594,557 | -0.07(-0.07%) |
Jun 09, 2021 | 102.45 | 103.04 | 101.86 | 102.39 | 654,183 | -0.55(-0.53%) |
Jun 08, 2021 | 101.25 | 103.02 | 100.76 | 102.94 | 646,011 | +1.80(+1.78%) |
Jun 07, 2021 | 101.53 | 102.53 | 100.42 | 101.14 | 623,625 | -0.35(-0.34%) |
Jun 04, 2021 | 102.61 | 103.49 | 100.95 | 101.49 | 650,811 | -0.90(-0.88%) |
Jun 03, 2021 | 105.56 | 105.72 | 101.48 | 102.38 | 898,291 | -3.58(-3.38%) |
Jun 02, 2021 | 108.84 | 108.97 | 105.72 | 105.96 | 757,584 | -2.04(-1.89%) |
Jun 01, 2021 | 108.13 | 108.59 | 107.41 | 108.00 | 401,705 | +0.90(+0.84%) |
May 28, 2021 | 106.98 | 107.34 | 105.57 | 107.11 | 426,256 | +0.03(+0.03%) |
May 27, 2021 | 107.39 | 107.55 | 106.80 | 107.08 | 422,526 | +0.28(+0.26%) |
May 26, 2021 | 107.11 | 107.31 | 106.03 | 106.80 | 325,075 | -0.26(-0.24%) |
May 25, 2021 | 106.37 | 107.44 | 106.32 | 107.06 | 328,687 | +1.00(+0.95%) |
May 24, 2021 | 106.99 | 107.01 | 105.80 | 106.06 | 268,829 | -0.46(-0.43%) |
May 21, 2021 | 106.61 | 107.24 | 106.04 | 106.52 | 381,737 | +0.56(+0.53%) |
May 20, 2021 | 105.83 | 106.58 | 105.00 | 105.96 | 446,087 | -0.02(-0.02%) |
May 19, 2021 | 106.06 | 106.10 | 104.56 | 105.98 | 513,916 | -0.55(-0.52%) |
May 18, 2021 | 108.19 | 108.19 | 106.52 | 106.53 | 553,774 | -1.69(-1.56%) |
May 17, 2021 | 108.65 | 109.15 | 107.26 | 108.22 | 405,127 | -0.80(-0.73%) |
May 14, 2021 | 109.28 | 109.50 | 108.45 | 109.02 | 394,861 | +0.40(+0.36%) |
May 13, 2021 | 106.70 | 109.22 | 106.41 | 108.62 | 505,619 | +2.21(+2.07%) |
May 12, 2021 | 109.43 | 110.11 | 106.08 | 106.41 | 781,875 | -3.10(-2.83%) |
May 11, 2021 | 110.45 | 111.09 | 109.19 | 109.52 | 397,055 | -2.31(-2.07%) |
May 10, 2021 | 112.62 | 113.69 | 111.72 | 111.83 | 359,646 | -0.50(-0.45%) |
May 07, 2021 | 111.33 | 112.59 | 110.56 | 112.33 | 282,390 | +0.77(+0.69%) |
May 06, 2021 | 111.93 | 112.47 | 110.72 | 111.56 | 422,056 | -0.36(-0.32%) |
May 05, 2021 | 112.21 | 112.28 | 110.52 | 111.92 | 242,427 | +0.22(+0.20%) |
May 04, 2021 | 110.67 | 111.75 | 110.67 | 111.70 | 548,336 | +0.82(+0.74%) |
May 03, 2021 | 111.49 | 112.18 | 110.66 | 110.88 | 354,800 | +0.39(+0.35%) |
Apr 30, 2021 | 111.65 | 112.02 | 110.41 | 110.49 | 429,395 | -1.79(-1.60%) |
Apr 29, 2021 | 111.15 | 112.34 | 110.30 | 112.28 | 367,319 | +1.69(+1.53%) |
Apr 28, 2021 | 111.45 | 111.79 | 110.27 | 110.60 | 314,576 | -0.84(-0.75%) |
Apr 27, 2021 | 111.50 | 111.87 | 110.54 | 111.44 | 454,331 | -0.26(-0.23%) |
Apr 26, 2021 | 112.53 | 113.89 | 111.56 | 111.70 | 456,682 | -0.48(-0.43%) |
Apr 23, 2021 | 111.12 | 112.62 | 110.88 | 112.18 | 419,334 | +1.38(+1.24%) |
Apr 22, 2021 | 112.28 | 112.73 | 110.25 | 110.80 | 583,885 | -0.79(-0.71%) |
Apr 21, 2021 | 109.43 | 111.84 | 109.43 | 111.59 | 1,362,424 | +2.28(+2.08%) |
Apr 20, 2021 | 108.91 | 110.39 | 108.59 | 109.31 | 757,500 | +0.41(+0.37%) |
Apr 19, 2021 | 109.05 | 109.31 | 107.39 | 108.91 | 1,049,869 | +0.15(+0.14%) |
Apr 16, 2021 | 111.64 | 112.32 | 107.09 | 108.76 | 2,013,906 | +4.42(+4.23%) |
Apr 15, 2021 | 102.07 | 105.47 | 101.37 | 104.34 | 1,374,259 | +3.04(+3.00%) |
Apr 14, 2021 | 101.36 | 101.66 | 100.57 | 101.30 | 371,520 | -0.08(-0.08%) |
Apr 13, 2021 | 102.67 | 103.01 | 101.08 | 101.38 | 309,200 | -1.20(-1.17%) |
Apr 12, 2021 | 102.67 | 102.71 | 101.76 | 102.58 | 224,224 | +0.14(+0.13%) |
Apr 09, 2021 | 101.40 | 102.47 | 101.18 | 102.44 | 326,299 | +1.20(+1.19%) |
Apr 08, 2021 | 100.97 | 101.75 | 100.69 | 101.23 | 237,500 | +0.19(+0.19%) |
Apr 07, 2021 | 102.52 | 102.71 | 100.60 | 101.04 | 322,310 | -1.25(-1.23%) |
Apr 06, 2021 | 102.20 | 103.39 | 101.23 | 102.30 | 581,224 | +0.73(+0.72%) |
Apr 05, 2021 | 101.23 | 102.22 | 101.22 | 101.56 | 526,944 | -0.02(-0.02%) |
Apr 01, 2021 | 99.74 | 101.70 | 99.73 | 101.58 | 424,417 | +2.39(+2.41%) |
Mar 31, 2021 | 100.06 | 100.74 | 99.00 | 99.19 | 656,480 | -0.87(-0.86%) |
Mar 30, 2021 | 99.47 | 100.31 | 99.21 | 100.05 | 434,717 | +0.49(+0.49%) |
Mar 29, 2021 | 100.18 | 101.49 | 99.47 | 99.56 | 465,305 | -0.78(-0.78%) |
Mar 26, 2021 | 99.81 | 100.43 | 99.18 | 100.34 | 451,287 | +0.89(+0.90%) |
Mar 25, 2021 | 97.59 | 99.70 | 96.98 | 99.45 | 430,651 | +1.58(+1.61%) |
Mar 24, 2021 | 97.04 | 99.15 | 97.04 | 97.87 | 403,299 | +1.04(+1.07%) |
Mar 23, 2021 | 97.85 | 98.77 | 96.54 | 96.83 | 446,274 | -1.73(-1.76%) |
Mar 22, 2021 | 99.07 | 99.30 | 96.93 | 98.56 | 756,587 | -0.45(-0.46%) |
Mar 19, 2021 | 100.73 | 101.09 | 98.65 | 99.02 | 1,139,450 | -1.71(-1.70%) |
Mar 18, 2021 | 99.09 | 101.51 | 99.09 | 100.73 | 722,281 | +1.43(+1.44%) |
Mar 17, 2021 | 99.31 | 99.99 | 98.74 | 99.29 | 498,457 | -0.10(-0.10%) |
Mar 16, 2021 | 100.11 | 100.98 | 99.31 | 99.39 | 477,068 | -0.73(-0.73%) |
Mar 15, 2021 | 98.16 | 100.21 | 97.81 | 100.12 | 458,643 | +2.33(+2.38%) |
Mar 12, 2021 | 96.43 | 97.83 | 96.36 | 97.79 | 573,052 | +1.46(+1.52%) |
Mar 11, 2021 | 98.03 | 98.57 | 96.27 | 96.33 | 298,991 | -1.25(-1.28%) |
Mar 10, 2021 | 94.14 | 97.83 | 93.92 | 97.58 | 391,411 | +3.80(+4.05%) |
Mar 09, 2021 | 94.73 | 96.35 | 93.76 | 93.78 | 612,330 | -0.43(-0.46%) |
Mar 08, 2021 | 95.13 | 96.05 | 93.90 | 94.22 | 712,473 | -0.47(-0.50%) |
Mar 05, 2021 | 92.54 | 94.93 | 92.45 | 94.69 | 494,544 | +1.75(+1.88%) |
Mar 04, 2021 | 96.17 | 98.68 | 92.23 | 92.94 | 707,144 | -3.42(-3.55%) |
Mar 03, 2021 | 97.28 | 97.50 | 96.22 | 96.36 | 411,133 | -1.21(-1.24%) |
Mar 02, 2021 | 99.02 | 99.16 | 96.98 | 97.57 | 392,761 | -1.22(-1.24%) |
Mar 01, 2021 | 98.04 | 99.31 | 97.85 | 98.79 | 326,959 | +1.88(+1.95%) |
Feb 26, 2021 | 97.64 | 98.05 | 96.41 | 96.91 | 502,239 | -0.31(-0.32%) |
Feb 25, 2021 | 97.34 | 97.50 | 96.31 | 97.22 | 279,608 | -0.60(-0.61%) |
Feb 24, 2021 | 98.03 | 98.43 | 97.21 | 97.81 | 485,947 | +0.36(+0.37%) |
Feb 23, 2021 | 95.79 | 97.95 | 95.50 | 97.46 | 552,110 | +1.29(+1.34%) |
Feb 22, 2021 | 95.57 | 97.15 | 95.02 | 96.17 | 637,854 | +0.55(+0.57%) |
Feb 19, 2021 | 95.75 | 97.03 | 94.65 | 95.62 | 386,714 | +0.67(+0.71%) |
Feb 18, 2021 | 95.40 | 95.56 | 93.95 | 94.95 | 400,131 | -0.66(-0.69%) |
Feb 17, 2021 | 96.96 | 97.41 | 95.40 | 95.61 | 342,335 | -1.94(-1.99%) |
Feb 16, 2021 | 98.15 | 98.63 | 97.02 | 97.55 | 344,218 | -0.40(-0.41%) |
Feb 12, 2021 | 96.39 | 98.10 | 96.38 | 97.96 | 294,272 | +1.28(+1.32%) |
Feb 11, 2021 | 96.60 | 97.36 | 95.26 | 96.68 | 426,597 | +0.45(+0.47%) |
Feb 10, 2021 | 96.66 | 97.42 | 95.52 | 96.23 | 277,893 | +0.04(+0.04%) |
Feb 09, 2021 | 96.48 | 96.48 | 95.27 | 96.19 | 289,351 | +0.03(+0.03%) |
Feb 08, 2021 | 94.99 | 96.17 | 94.99 | 96.16 | 328,624 | +1.74(+1.84%) |
Feb 05, 2021 | 93.15 | 94.48 | 92.69 | 94.42 | 343,769 | +1.87(+2.02%) |
Feb 04, 2021 | 93.06 | 93.61 | 92.37 | 92.55 | 302,917 | +0.00(+0.00%) |
Feb 03, 2021 | 92.07 | 92.88 | 91.58 | 92.55 | 251,869 | +0.41(+0.45%) |
Feb 02, 2021 | 91.96 | 92.77 | 91.38 | 92.14 | 320,518 | +0.68(+0.75%) |
Feb 01, 2021 | 91.22 | 91.80 | 90.36 | 91.46 | 346,339 | +0.82(+0.90%) |
Jan 29, 2021 | 91.08 | 91.94 | 90.40 | 90.64 | 360,926 | -1.64(-1.78%) |
Jan 28, 2021 | 92.94 | 93.72 | 91.99 | 92.28 | 315,873 | +0.23(+0.25%) |
Jan 27, 2021 | 93.61 | 94.77 | 91.71 | 92.05 | 531,070 | -2.86(-3.01%) |
Jan 26, 2021 | 96.49 | 96.50 | 94.61 | 94.91 | 332,436 | -1.11(-1.15%) |
Jan 25, 2021 | 97.13 | 97.43 | 95.27 | 96.02 | 345,036 | -1.27(-1.30%) |
Jan 22, 2021 | 96.54 | 97.50 | 95.47 | 97.28 | 440,889 | +0.63(+0.65%) |
Jan 21, 2021 | 96.74 | 96.88 | 95.98 | 96.66 | 423,126 | +0.09(+0.09%) |
Jan 20, 2021 | 95.14 | 96.58 | 94.27 | 96.57 | 665,480 | +2.05(+2.17%) |
Jan 19, 2021 | 94.50 | 95.44 | 93.93 | 94.52 | 491,049 | +0.88(+0.94%) |
Jan 15, 2021 | 95.83 | 96.09 | 93.52 | 93.64 | 473,436 | -2.69(-2.80%) |
Jan 14, 2021 | 96.33 | 97.33 | 96.03 | 96.33 | 257,812 | +0.06(+0.06%) |
Jan 13, 2021 | 96.17 | 96.99 | 95.61 | 96.28 | 286,940 | +0.56(+0.58%) |
Jan 12, 2021 | 95.75 | 96.33 | 95.08 | 95.72 | 273,352 | +0.13(+0.14%) |
Jan 11, 2021 | 95.21 | 96.16 | 95.04 | 95.58 | 195,240 | -0.54(-0.56%) |
Jan 08, 2021 | 97.98 | 97.98 | 94.55 | 96.12 | 344,081 | -1.89(-1.93%) |
Jan 07, 2021 | 95.21 | 98.09 | 94.75 | 98.02 | 711,878 | +3.21(+3.39%) |
Jan 06, 2021 | 90.51 | 94.99 | 90.51 | 94.80 | 598,552 | +4.46(+4.94%) |
Jan 05, 2021 | 89.44 | 90.82 | 89.44 | 90.34 | 365,091 | +0.52(+0.58%) |
Jan 04, 2021 | 91.20 | 92.51 | 89.17 | 89.82 | 557,004 | -1.38(-1.52%) |
Dec 31, 2020 | 91.21 | 91.21 | 91.21 | 233,975 | +0.48(+0.53%) | |
Dec 30, 2020 | 90.81 | 91.73 | 90.61 | 90.73 | 233,975 | +0.19(+0.21%) |
Dec 29, 2020 | 90.74 | 91.17 | 90.08 | 90.53 | 314,233 | +0.06(+0.06%) |
Dec 28, 2020 | 90.69 | 91.20 | 89.92 | 90.48 | 294,928 | +0.17(+0.19%) |
Dec 24, 2020 | 90.67 | 90.67 | 89.72 | 90.30 | 121,556 | +0.12(+0.13%) |
Dec 23, 2020 | 90.81 | 91.09 | 89.62 | 90.19 | 363,857 | -0.43(-0.48%) |
Dec 22, 2020 | 90.85 | 91.19 | 90.18 | 90.62 | 384,331 | +0.08(+0.08%) |
Dec 21, 2020 | 90.12 | 90.91 | 89.37 | 90.54 | 687,609 | -0.37(-0.41%) |
Dec 18, 2020 | 90.11 | 91.31 | 89.78 | 90.92 | 1,258,147 | +1.41(+1.58%) |
Dec 17, 2020 | 88.71 | 90.14 | 88.60 | 89.51 | 586,319 | +1.03(+1.16%) |
Dec 16, 2020 | 86.99 | 89.13 | 85.58 | 88.48 | 603,009 | -0.29(-0.32%) |
Dec 15, 2020 | 88.13 | 89.33 | 88.13 | 88.77 | 540,289 | +0.97(+1.10%) |
Dec 14, 2020 | 88.39 | 89.20 | 87.47 | 87.80 | 757,267 | +0.03(+0.03%) |
Dec 11, 2020 | 86.54 | 88.11 | 86.54 | 87.77 | 368,080 | +0.82(+0.94%) |
Dec 10, 2020 | 87.27 | 87.56 | 86.45 | 86.96 | 280,645 | -0.33(-0.37%) |
Dec 09, 2020 | 86.99 | 87.68 | 86.39 | 87.28 | 344,951 | +0.33(+0.38%) |
Dec 08, 2020 | 86.45 | 87.15 | 86.43 | 86.96 | 202,918 | +0.42(+0.49%) |
Dec 07, 2020 | 86.30 | 86.74 | 85.84 | 86.53 | 312,436 | -0.45(-0.52%) |
Dec 04, 2020 | 85.69 | 87.01 | 85.69 | 86.98 | 274,757 | +1.30(+1.52%) |
Dec 03, 2020 | 85.30 | 86.39 | 85.10 | 85.68 | 535,994 | +0.35(+0.40%) |
Dec 02, 2020 | 87.14 | 88.19 | 84.73 | 85.33 | 405,054 | -1.54(-1.78%) |
Dec 01, 2020 | 87.57 | 87.95 | 86.26 | 86.88 | 333,597 | -0.11(-0.13%) |
Nov 30, 2020 | 86.72 | 87.72 | 86.24 | 86.99 | 436,674 | -0.42(-0.48%) |
Nov 27, 2020 | 86.62 | 87.48 | 86.14 | 87.42 | 130,861 | +0.85(+0.99%) |
Nov 25, 2020 | 88.00 | 88.00 | 86.30 | 86.56 | 204,477 | -1.63(-1.85%) |
Nov 24, 2020 | 87.69 | 88.60 | 87.25 | 88.19 | 326,650 | +1.05(+1.20%) |
Nov 23, 2020 | 86.23 | 87.43 | 85.90 | 87.15 | 384,995 | +1.26(+1.46%) |
Nov 20, 2020 | 84.71 | 86.49 | 84.47 | 85.89 | 410,727 | +1.09(+1.29%) |
Nov 19, 2020 | 84.39 | 85.38 | 84.19 | 84.80 | 217,674 | +0.39(+0.47%) |
Nov 18, 2020 | 85.60 | 85.63 | 84.39 | 84.40 | 353,517 | -1.11(-1.30%) |
Nov 17, 2020 | 84.66 | 86.02 | 84.34 | 85.52 | 507,674 | +0.47(+0.55%) |
Nov 16, 2020 | 84.44 | 85.14 | 83.64 | 85.05 | 296,644 | +1.52(+1.81%) |
Nov 13, 2020 | 83.13 | 83.86 | 83.10 | 83.53 | 257,030 | +1.14(+1.39%) |
Nov 12, 2020 | 82.68 | 82.86 | 81.63 | 82.39 | 293,109 | -0.41(-0.50%) |
Nov 11, 2020 | 83.14 | 83.30 | 81.91 | 82.80 | 439,135 | +0.25(+0.30%) |
Nov 10, 2020 | 81.29 | 83.12 | 80.51 | 82.55 | 437,104 | +1.68(+2.08%) |
Nov 09, 2020 | 85.34 | 86.45 | 80.72 | 80.87 | 471,464 | -2.37(-2.85%) |
Nov 06, 2020 | 82.60 | 83.59 | 82.35 | 83.24 | 334,817 | +1.14(+1.39%) |
Nov 05, 2020 | 81.72 | 82.98 | 81.72 | 82.10 | 373,377 | +1.31(+1.63%) |
Nov 04, 2020 | 81.26 | 81.58 | 79.84 | 80.79 | 264,141 | -0.47(-0.58%) |
Nov 03, 2020 | 80.78 | 81.67 | 80.74 | 81.26 | 327,723 | +1.54(+1.94%) |
Nov 02, 2020 | 79.59 | 79.97 | 78.55 | 79.71 | 466,474 | +0.98(+1.24%) |
Oct 30, 2020 | 77.67 | 79.06 | 77.48 | 78.74 | 601,962 | +0.59(+0.76%) |
Oct 29, 2020 | 77.99 | 78.61 | 77.46 | 78.14 | 794,643 | -0.38(-0.49%) |
Oct 28, 2020 | 77.83 | 79.17 | 77.74 | 78.53 | 406,822 | -0.73(-0.92%) |
Oct 27, 2020 | 79.81 | 79.87 | 79.00 | 79.25 | 564,622 | -0.46(-0.58%) |
Oct 26, 2020 | 80.44 | 80.44 | 79.00 | 79.71 | 455,229 | -1.63(-2.00%) |
Oct 23, 2020 | 81.25 | 81.61 | 80.34 | 81.34 | 312,399 | +0.38(+0.47%) |
Oct 22, 2020 | 80.98 | 81.19 | 80.19 | 80.96 | 488,817 | +0.17(+0.21%) |
Oct 21, 2020 | 81.85 | 82.63 | 80.76 | 80.79 | 366,701 | -1.33(-1.62%) |
Oct 20, 2020 | 82.34 | 82.95 | 81.75 | 82.12 | 443,237 | +0.11(+0.13%) |
Oct 19, 2020 | 82.98 | 83.57 | 81.68 | 82.02 | 311,603 | -0.92(-1.11%) |
Oct 16, 2020 | 84.11 | 84.58 | 82.90 | 82.94 | 459,944 | -0.82(-0.97%) |
Oct 15, 2020 | 83.64 | 84.49 | 83.20 | 83.75 | 345,139 | -0.70(-0.83%) |
Oct 14, 2020 | 84.09 | 85.32 | 84.09 | 84.45 | 267,880 | +0.47(+0.56%) |
Oct 13, 2020 | 83.74 | 84.55 | 83.39 | 83.98 | 318,282 | -0.32(-0.38%) |
Oct 12, 2020 | 84.74 | 85.29 | 84.10 | 84.30 | 377,002 | +0.23(+0.27%) |
Oct 09, 2020 | 84.00 | 84.57 | 83.05 | 84.07 | 483,405 | +0.64(+0.77%) |
Oct 08, 2020 | 82.98 | 83.84 | 82.29 | 83.43 | 363,719 | +0.59(+0.72%) |
Oct 07, 2020 | 82.66 | 83.44 | 82.24 | 82.83 | 686,486 | +1.06(+1.30%) |
Oct 06, 2020 | 81.99 | 83.10 | 81.40 | 81.77 | 432,914 | -0.04(-0.05%) |
Oct 05, 2020 | 81.75 | 82.38 | 80.95 | 81.81 | 497,064 | +0.75(+0.92%) |
Oct 02, 2020 | 79.28 | 81.84 | 79.12 | 81.06 | 385,806 | +0.60(+0.75%) |
Oct 01, 2020 | 81.15 | 81.56 | 80.18 | 80.45 | 360,508 | -0.06(-0.07%) |
Sep 30, 2020 | 80.43 | 81.72 | 79.99 | 80.51 | 835,103 | +0.20(+0.25%) |
Sep 29, 2020 | 81.15 | 81.21 | 79.90 | 80.31 | 362,185 | -0.45(-0.56%) |
Sep 28, 2020 | 80.74 | 81.32 | 80.04 | 80.76 | 375,019 | +1.20(+1.51%) |
Sep 25, 2020 | 78.64 | 79.85 | 78.39 | 79.56 | 338,362 | +0.53(+0.67%) |
Sep 24, 2020 | 77.69 | 79.67 | 77.30 | 79.03 | 527,607 | +0.88(+1.13%) |
Sep 23, 2020 | 79.56 | 80.31 | 77.94 | 78.15 | 581,401 | -1.47(-1.85%) |
Sep 22, 2020 | 78.32 | 79.93 | 78.27 | 79.63 | 595,978 | +1.56(+2.00%) |
Sep 21, 2020 | 78.29 | 78.68 | 76.77 | 78.07 | 618,457 | -1.32(-1.66%) |
Sep 18, 2020 | 81.09 | 81.09 | 78.49 | 79.39 | 1,374,082 | -1.31(-1.62%) |
Sep 17, 2020 | 81.26 | 81.31 | 80.35 | 80.70 | 608,017 | -1.06(-1.30%) |
Sep 16, 2020 | 80.98 | 82.16 | 80.38 | 81.76 | 845,017 | +1.20(+1.48%) |
Sep 15, 2020 | 79.20 | 80.81 | 78.83 | 80.56 | 757,751 | +1.56(+1.97%) |
Sep 14, 2020 | 79.17 | 79.88 | 78.63 | 79.00 | 476,446 | +0.39(+0.50%) |
Sep 11, 2020 | 78.09 | 79.40 | 78.09 | 78.61 | 419,608 | +0.51(+0.65%) |
Sep 10, 2020 | 78.45 | 78.47 | 77.73 | 78.11 | 840,223 | +0.15(+0.20%) |
Sep 09, 2020 | 77.35 | 78.68 | 77.00 | 77.95 | 828,638 | +1.34(+1.75%) |
Sep 08, 2020 | 76.38 | 77.27 | 75.74 | 76.61 | 1,098,012 | -0.17(-0.22%) |
Sep 04, 2020 | 74.89 | 77.32 | 73.98 | 76.79 | 1,288,215 | +3.57(+4.87%) |
Sep 03, 2020 | 74.91 | 75.39 | 72.30 | 73.22 | 1,038,463 | -1.62(-2.16%) |
Sep 02, 2020 | 74.41 | 75.47 | 74.27 | 74.84 | 608,434 | +0.62(+0.84%) |
Sep 01, 2020 | 71.74 | 74.47 | 71.74 | 74.21 | 875,041 | +2.24(+3.11%) |
Aug 31, 2020 | 72.81 | 72.98 | 71.91 | 71.98 | 562,529 | -0.42(-0.58%) |
Aug 28, 2020 | 72.47 | 72.63 | 71.69 | 72.40 | 293,684 | -0.05(-0.07%) |
Aug 27, 2020 | 72.48 | 73.03 | 72.01 | 72.45 | 316,592 | +0.79(+1.11%) |
Aug 26, 2020 | 71.62 | 71.87 | 71.16 | 71.65 | 328,312 | +0.04(+0.05%) |
Aug 25, 2020 | 72.63 | 72.65 | 71.38 | 71.61 | 283,093 | -0.42(-0.58%) |
Aug 24, 2020 | 71.09 | 72.13 | 71.02 | 72.03 | 385,496 | +1.43(+2.03%) |
Aug 21, 2020 | 70.22 | 71.07 | 70.22 | 70.60 | 427,034 | +0.49(+0.70%) |
Aug 20, 2020 | 69.89 | 70.54 | 69.74 | 70.11 | 368,102 | -0.15(-0.22%) |
Aug 19, 2020 | 70.50 | 71.22 | 70.18 | 70.27 | 398,272 | -0.03(-0.04%) |
Aug 18, 2020 | 71.10 | 71.49 | 70.11 | 70.29 | 504,853 | -0.84(-1.18%) |
Aug 17, 2020 | 71.43 | 71.86 | 71.01 | 71.14 | 508,693 | -0.14(-0.20%) |
Aug 14, 2020 | 71.32 | 71.92 | 71.05 | 71.28 | 303,097 | -0.42(-0.59%) |
Aug 13, 2020 | 71.43 | 72.11 | 71.15 | 71.70 | 283,825 | +0.03(+0.04%) |
Aug 12, 2020 | 71.60 | 72.26 | 71.26 | 71.67 | 497,659 | +0.59(+0.83%) |
Aug 11, 2020 | 70.85 | 71.95 | 70.82 | 71.08 | 608,651 | +0.72(+1.02%) |
Aug 10, 2020 | 69.79 | 71.05 | 69.78 | 70.36 | 327,152 | +0.78(+1.13%) |
Aug 07, 2020 | 68.27 | 69.60 | 68.27 | 69.58 | 583,917 | +1.22(+1.79%) |
Aug 06, 2020 | 68.78 | 69.03 | 68.27 | 68.35 | 321,258 | -0.43(-0.63%) |
Aug 05, 2020 | 69.31 | 69.63 | 68.61 | 68.78 | 348,212 | -0.04(-0.06%) |
Aug 04, 2020 | 68.79 | 69.41 | 68.50 | 68.82 | 390,446 | -0.08(-0.11%) |