Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 78.39 | 80.32 | 77.95 | 80.19 | 395,260 | +2.12(+2.72%) |
Aug 30, 2021 | 79.25 | 79.49 | 76.94 | 78.07 | 376,182 | -1.00(-1.26%) |
Aug 27, 2021 | 76.11 | 79.24 | 75.86 | 79.07 | 531,241 | +3.41(+4.51%) |
Aug 26, 2021 | 74.91 | 76.35 | 74.50 | 75.66 | 693,436 | +0.76(+1.01%) |
Aug 25, 2021 | 74.00 | 78.35 | 73.88 | 74.90 | 770,764 | +1.29(+1.75%) |
Aug 24, 2021 | 72.50 | 74.22 | 71.64 | 73.61 | 644,293 | +1.06(+1.46%) |
Aug 23, 2021 | 64.76 | 72.87 | 62.85 | 72.55 | 900,516 | +10.12(+16.21%) |
Aug 20, 2021 | 61.13 | 62.82 | 60.61 | 62.43 | 505,308 | +0.88(+1.43%) |
Aug 19, 2021 | 61.08 | 62.11 | 60.26 | 61.55 | 615,953 | -0.41(-0.66%) |
Aug 18, 2021 | 62.76 | 64.36 | 61.91 | 61.96 | 494,115 | -0.37(-0.59%) |
Aug 17, 2021 | 64.73 | 65.90 | 62.21 | 62.33 | 726,186 | -3.57(-5.42%) |
Aug 16, 2021 | 66.56 | 66.56 | 64.94 | 65.90 | 348,492 | -1.20(-1.79%) |
Aug 13, 2021 | 68.40 | 69.44 | 67.02 | 67.10 | 229,763 | -1.28(-1.87%) |
Aug 12, 2021 | 69.30 | 69.38 | 67.33 | 68.38 | 258,378 | -1.25(-1.80%) |
Aug 11, 2021 | 68.14 | 70.23 | 66.94 | 69.63 | 446,960 | +2.34(+3.48%) |
Aug 10, 2021 | 68.03 | 68.95 | 67.12 | 67.29 | 346,979 | -0.83(-1.22%) |
Aug 09, 2021 | 70.12 | 70.12 | 67.98 | 68.12 | 299,428 | -2.35(-3.33%) |
Aug 06, 2021 | 70.21 | 70.71 | 68.89 | 70.47 | 228,763 | +0.77(+1.10%) |
Aug 05, 2021 | 68.59 | 70.56 | 68.34 | 69.70 | 401,044 | +1.45(+2.12%) |
Aug 04, 2021 | 69.06 | 70.22 | 67.84 | 68.25 | 346,660 | -1.32(-1.90%) |
Aug 03, 2021 | 70.50 | 70.56 | 68.58 | 69.57 | 447,501 | -1.11(-1.57%) |
Aug 02, 2021 | 70.27 | 71.93 | 70.00 | 70.68 | 288,650 | +0.72(+1.03%) |
Jul 30, 2021 | 72.39 | 72.92 | 69.39 | 69.96 | 321,453 | -2.74(-3.77%) |
Jul 29, 2021 | 73.05 | 73.60 | 72.62 | 72.70 | 388,309 | -0.14(-0.19%) |
Jul 28, 2021 | 71.00 | 73.29 | 70.83 | 72.84 | 358,083 | +2.61(+3.72%) |
Jul 27, 2021 | 71.13 | 71.56 | 68.44 | 70.23 | 414,382 | -1.35(-1.89%) |
Jul 26, 2021 | 70.55 | 72.40 | 70.52 | 71.58 | 337,896 | +0.76(+1.07%) |
Jul 23, 2021 | 71.70 | 72.43 | 70.67 | 70.82 | 306,966 | -0.73(-1.02%) |
Jul 22, 2021 | 72.49 | 72.95 | 70.02 | 71.55 | 431,723 | -1.10(-1.51%) |
Jul 21, 2021 | 72.31 | 73.61 | 71.64 | 72.65 | 584,885 | +1.32(+1.85%) |
Jul 20, 2021 | 71.38 | 72.36 | 69.97 | 71.33 | 496,880 | -0.11(-0.15%) |
Jul 19, 2021 | 71.79 | 72.33 | 69.12 | 71.44 | 634,457 | -2.50(-3.38%) |
Jul 16, 2021 | 78.19 | 78.40 | 73.59 | 73.94 | 578,880 | -3.17(-4.11%) |
Jul 15, 2021 | 78.00 | 78.65 | 75.97 | 77.11 | 438,558 | -1.49(-1.90%) |
Jul 14, 2021 | 80.33 | 80.33 | 78.02 | 78.60 | 330,470 | -0.92(-1.16%) |
Jul 13, 2021 | 80.08 | 80.92 | 78.93 | 79.52 | 430,780 | -1.23(-1.52%) |
Jul 12, 2021 | 83.07 | 83.21 | 80.49 | 80.75 | 466,702 | -3.15(-3.75%) |
Jul 09, 2021 | 82.08 | 84.11 | 81.53 | 83.90 | 301,340 | +1.62(+1.97%) |
Jul 08, 2021 | 82.00 | 83.29 | 80.62 | 82.28 | 392,584 | -0.24(-0.29%) |
Jul 07, 2021 | 82.82 | 83.46 | 81.81 | 82.52 | 169,271 | -0.58(-0.70%) |
Jul 06, 2021 | 83.12 | 84.54 | 81.64 | 83.10 | 275,667 | -0.37(-0.44%) |
Jul 02, 2021 | 85.04 | 85.09 | 83.24 | 83.47 | 179,037 | -1.32(-1.56%) |
Jul 01, 2021 | 84.38 | 85.87 | 84.10 | 84.79 | 208,106 | +0.82(+0.98%) |
Jun 30, 2021 | 81.22 | 84.01 | 81.00 | 83.97 | 208,564 | +2.45(+3.01%) |
Jun 29, 2021 | 83.63 | 84.14 | 81.34 | 81.52 | 283,810 | -1.48(-1.78%) |
Jun 28, 2021 | 86.01 | 86.11 | 81.51 | 83.00 | 621,274 | -3.00(-3.49%) |
Jun 25, 2021 | 87.50 | 87.71 | 85.10 | 86.00 | 2,380,566 | -1.15(-1.32%) |
Jun 24, 2021 | 87.67 | 87.76 | 86.59 | 87.15 | 270,980 | +0.38(+0.44%) |
Jun 23, 2021 | 86.28 | 87.05 | 85.39 | 86.77 | 186,284 | +0.49(+0.57%) |
Jun 22, 2021 | 87.05 | 88.21 | 85.60 | 86.28 | 279,296 | -0.58(-0.67%) |
Jun 21, 2021 | 85.16 | 87.09 | 84.65 | 86.86 | 235,476 | +2.20(+2.60%) |
Jun 18, 2021 | 84.28 | 85.58 | 84.03 | 84.66 | 343,034 | -1.07(-1.25%) |
Jun 17, 2021 | 86.58 | 88.13 | 84.51 | 85.73 | 384,491 | -2.89(-3.26%) |
Jun 16, 2021 | 87.23 | 89.27 | 86.26 | 88.62 | 234,889 | +1.39(+1.59%) |
Jun 15, 2021 | 90.00 | 90.02 | 87.07 | 87.23 | 269,867 | -2.79(-3.10%) |
Jun 14, 2021 | 90.14 | 90.50 | 89.50 | 90.02 | 205,498 | +0.43(+0.48%) |
Jun 11, 2021 | 89.75 | 90.25 | 88.64 | 89.59 | 154,864 | +0.37(+0.41%) |
Jun 10, 2021 | 90.60 | 90.85 | 88.62 | 89.22 | 171,906 | -0.55(-0.61%) |
Jun 09, 2021 | 91.20 | 91.20 | 89.26 | 89.77 | 128,368 | -0.73(-0.81%) |
Jun 08, 2021 | 92.39 | 92.61 | 89.95 | 90.50 | 141,320 | -1.67(-1.81%) |
Jun 07, 2021 | 90.93 | 93.62 | 90.66 | 92.17 | 203,812 | +1.78(+1.97%) |
Jun 04, 2021 | 89.55 | 91.30 | 88.61 | 90.39 | 212,651 | +0.14(+0.16%) |
Jun 03, 2021 | 90.31 | 92.24 | 89.17 | 90.25 | 216,271 | +0.23(+0.26%) |
Jun 02, 2021 | 92.04 | 92.27 | 89.00 | 90.02 | 936,964 | -2.56(-2.77%) |
Jun 01, 2021 | 88.57 | 92.92 | 86.72 | 92.58 | 463,800 | +3.35(+3.75%) |
May 28, 2021 | 92.47 | 92.48 | 88.30 | 89.23 | 331,097 | -2.84(-3.08%) |
May 27, 2021 | 89.37 | 92.46 | 89.37 | 92.07 | 284,921 | +3.09(+3.47%) |
May 26, 2021 | 89.50 | 90.42 | 88.40 | 88.98 | 139,421 | -0.05(-0.06%) |
May 25, 2021 | 93.00 | 94.37 | 88.85 | 89.03 | 215,330 | -3.45(-3.73%) |
May 24, 2021 | 90.73 | 93.56 | 90.00 | 92.48 | 151,640 | +2.38(+2.64%) |
May 21, 2021 | 89.89 | 91.42 | 89.66 | 90.10 | 118,437 | +0.31(+0.35%) |
May 20, 2021 | 90.00 | 90.50 | 88.15 | 89.79 | 141,725 | -0.08(-0.09%) |
May 19, 2021 | 87.30 | 89.95 | 85.50 | 89.87 | 178,631 | +1.22(+1.38%) |
May 18, 2021 | 85.31 | 89.43 | 85.31 | 88.65 | 177,442 | +2.86(+3.33%) |
May 17, 2021 | 86.89 | 88.83 | 85.13 | 85.79 | 214,276 | -3.20(-3.60%) |
May 14, 2021 | 85.40 | 89.50 | 85.40 | 88.99 | 216,681 | +3.96(+4.66%) |
May 13, 2021 | 83.46 | 86.64 | 83.46 | 85.03 | 261,967 | +1.06(+1.26%) |
May 12, 2021 | 86.01 | 87.24 | 83.44 | 83.97 | 387,596 | -3.82(-4.35%) |
May 11, 2021 | 88.58 | 90.30 | 87.11 | 87.79 | 323,992 | -3.46(-3.79%) |
May 10, 2021 | 91.35 | 93.45 | 89.99 | 91.25 | 185,810 | +0.91(+1.01%) |
May 07, 2021 | 87.87 | 91.80 | 87.60 | 90.34 | 283,867 | +3.59(+4.14%) |
May 06, 2021 | 86.67 | 87.24 | 85.79 | 86.75 | 146,020 | +0.54(+0.63%) |
May 05, 2021 | 86.31 | 87.10 | 85.12 | 86.21 | 212,490 | +0.28(+0.33%) |
May 04, 2021 | 88.15 | 89.20 | 84.80 | 85.93 | 228,480 | -3.00(-3.37%) |
May 03, 2021 | 91.05 | 91.45 | 88.77 | 88.93 | 157,662 | -1.68(-1.85%) |
Apr 30, 2021 | 90.90 | 91.79 | 90.17 | 90.61 | 148,500 | -1.32(-1.44%) |
Apr 29, 2021 | 92.52 | 95.99 | 91.91 | 91.93 | 238,612 | +0.56(+0.61%) |
Apr 28, 2021 | 92.49 | 93.39 | 90.44 | 91.37 | 137,435 | -1.37(-1.48%) |
Apr 27, 2021 | 91.81 | 93.45 | 90.35 | 92.74 | 221,592 | +1.03(+1.12%) |
Apr 26, 2021 | 92.31 | 92.59 | 90.79 | 91.71 | 147,444 | +0.08(+0.09%) |
Apr 23, 2021 | 89.41 | 92.13 | 89.26 | 91.63 | 184,500 | +2.31(+2.59%) |
Apr 22, 2021 | 86.20 | 90.10 | 85.55 | 89.32 | 238,819 | +3.07(+3.56%) |
Apr 21, 2021 | 84.27 | 86.91 | 84.18 | 86.25 | 374,065 | +1.04(+1.22%) |
Apr 20, 2021 | 86.00 | 86.00 | 84.63 | 85.21 | 166,921 | -1.68(-1.93%) |
Apr 19, 2021 | 87.35 | 88.09 | 86.06 | 86.89 | 185,082 | -0.43(-0.49%) |
Apr 16, 2021 | 87.34 | 87.50 | 85.25 | 87.32 | 301,600 | +0.13(+0.15%) |
Apr 15, 2021 | 90.74 | 90.75 | 86.91 | 87.19 | 304,979 | -3.32(-3.67%) |
Apr 14, 2021 | 90.06 | 91.13 | 89.46 | 90.51 | 143,604 | +0.36(+0.40%) |
Apr 13, 2021 | 88.86 | 90.38 | 87.15 | 90.15 | 147,597 | +0.74(+0.83%) |
Apr 12, 2021 | 91.00 | 91.09 | 88.27 | 89.41 | 180,876 | -1.58(-1.74%) |
Apr 09, 2021 | 89.42 | 91.72 | 88.26 | 90.99 | 218,500 | +1.46(+1.63%) |
Apr 08, 2021 | 90.54 | 90.54 | 87.15 | 89.53 | 382,294 | -0.55(-0.61%) |
Apr 07, 2021 | 88.52 | 92.90 | 88.21 | 90.08 | 504,189 | +1.78(+2.02%) |
Apr 06, 2021 | 85.91 | 89.10 | 85.91 | 88.30 | 434,893 | +2.71(+3.17%) |
Apr 05, 2021 | 87.25 | 88.99 | 85.36 | 85.59 | 531,811 | -0.08(-0.09%) |
Apr 01, 2021 | 83.23 | 86.28 | 82.57 | 85.67 | 549,000 | +3.87(+4.73%) |
Mar 31, 2021 | 83.01 | 84.61 | 81.66 | 81.80 | 590,395 | -0.35(-0.43%) |
Mar 30, 2021 | 82.00 | 84.36 | 82.00 | 82.15 | 585,609 | +0.05(+0.06%) |
Mar 29, 2021 | 83.90 | 84.50 | 82.01 | 82.10 | 852,987 | -2.57(-3.04%) |
Mar 26, 2021 | 93.00 | 93.00 | 82.50 | 84.67 | 1,820,500 | -9.27(-9.87%) |
Mar 25, 2021 | 91.50 | 95.00 | 90.50 | 93.94 | 181,205 | +1.61(+1.74%) |
Mar 24, 2021 | 95.84 | 96.28 | 91.20 | 92.33 | 315,658 | -2.52(-2.66%) |
Mar 23, 2021 | 97.06 | 97.88 | 94.12 | 94.85 | 369,745 | -3.23(-3.29%) |
Mar 22, 2021 | 101.26 | 101.87 | 97.61 | 98.08 | 209,442 | -3.64(-3.58%) |
Mar 19, 2021 | 104.10 | 104.24 | 101.26 | 101.72 | 270,500 | -2.55(-2.45%) |
Mar 18, 2021 | 105.87 | 106.83 | 104.00 | 104.27 | 241,463 | -2.63(-2.46%) |
Mar 17, 2021 | 104.12 | 107.25 | 103.29 | 106.90 | 200,402 | +1.98(+1.89%) |
Mar 16, 2021 | 108.41 | 109.81 | 104.06 | 104.92 | 156,974 | -3.58(-3.30%) |
Mar 15, 2021 | 107.30 | 110.05 | 105.63 | 108.50 | 233,467 | +2.25(+2.12%) |
Mar 12, 2021 | 110.71 | 111.39 | 101.33 | 106.25 | 825,300 | -4.67(-4.21%) |
Mar 11, 2021 | 117.25 | 118.37 | 110.12 | 110.92 | 251,867 | -5.08(-4.38%) |
Mar 10, 2021 | 117.10 | 119.98 | 115.19 | 116.00 | 111,627 | -0.68(-0.58%) |
Mar 09, 2021 | 117.88 | 121.42 | 115.98 | 116.68 | 181,643 | -0.93(-0.79%) |
Mar 08, 2021 | 117.22 | 118.21 | 113.95 | 117.61 | 259,866 | +2.00(+1.73%) |
Mar 05, 2021 | 110.49 | 116.71 | 107.29 | 115.61 | 372,500 | +5.91(+5.39%) |
Mar 04, 2021 | 112.59 | 114.39 | 108.66 | 109.70 | 240,377 | -2.32(-2.07%) |
Mar 03, 2021 | 106.98 | 112.59 | 105.40 | 112.02 | 300,320 | +4.56(+4.24%) |
Mar 02, 2021 | 110.98 | 112.67 | 104.25 | 107.46 | 693,957 | -2.31(-2.10%) |
Mar 01, 2021 | 110.00 | 114.21 | 107.59 | 109.77 | 374,636 | +2.00(+1.86%) |
Feb 26, 2021 | 104.15 | 110.83 | 101.27 | 107.77 | 298,500 | +7.06(+7.01%) |
Feb 25, 2021 | 104.87 | 106.57 | 100.10 | 100.71 | 228,548 | -3.31(-3.18%) |
Feb 24, 2021 | 96.62 | 104.69 | 96.62 | 104.02 | 291,048 | +7.77(+8.07%) |
Feb 23, 2021 | 96.49 | 97.93 | 92.51 | 96.25 | 137,011 | -0.06(-0.06%) |
Feb 22, 2021 | 95.29 | 99.66 | 95.00 | 96.31 | 150,881 | +0.71(+0.74%) |
Feb 19, 2021 | 96.66 | 96.81 | 94.53 | 95.60 | 95,200 | -0.61(-0.63%) |
Feb 18, 2021 | 95.83 | 96.60 | 93.19 | 96.21 | 99,940 | +0.27(+0.28%) |
Feb 17, 2021 | 93.25 | 96.76 | 93.18 | 95.94 | 93,720 | +1.61(+1.71%) |
Feb 16, 2021 | 98.11 | 98.11 | 93.13 | 94.33 | 238,785 | -2.69(-2.77%) |
Feb 12, 2021 | 102.11 | 102.45 | 94.01 | 97.02 | 195,900 | -4.67(-4.59%) |
Feb 11, 2021 | 101.13 | 103.41 | 101.02 | 101.69 | 125,808 | +0.35(+0.35%) |
Feb 10, 2021 | 99.46 | 103.23 | 98.07 | 101.34 | 168,556 | +1.75(+1.76%) |
Feb 09, 2021 | 97.98 | 100.23 | 96.63 | 99.59 | 73,142 | +1.15(+1.17%) |
Feb 08, 2021 | 98.09 | 99.24 | 96.44 | 98.44 | 70,119 | -0.45(-0.46%) |
Feb 05, 2021 | 100.97 | 101.75 | 98.70 | 98.89 | 119,500 | -1.25(-1.25%) |
Feb 04, 2021 | 97.75 | 100.26 | 96.87 | 100.14 | 160,725 | +3.76(+3.90%) |
Feb 03, 2021 | 96.92 | 97.92 | 95.18 | 96.38 | 114,471 | +0.02(+0.02%) |
Feb 02, 2021 | 94.32 | 98.17 | 93.22 | 96.36 | 127,242 | +2.54(+2.71%) |
Feb 01, 2021 | 91.60 | 94.45 | 89.00 | 93.82 | 329,651 | +5.07(+5.71%) |
Jan 29, 2021 | 90.06 | 91.92 | 86.82 | 88.75 | 242,300 | -2.14(-2.35%) |
Jan 28, 2021 | 91.07 | 91.99 | 88.00 | 90.89 | 229,287 | +1.39(+1.55%) |
Jan 27, 2021 | 93.00 | 93.54 | 89.28 | 89.50 | 215,784 | -4.46(-4.75%) |
Jan 26, 2021 | 96.66 | 97.90 | 93.62 | 93.96 | 157,978 | -2.47(-2.56%) |
Jan 25, 2021 | 97.63 | 98.45 | 93.01 | 96.43 | 196,381 | -1.58(-1.61%) |
Jan 22, 2021 | 99.13 | 99.82 | 97.03 | 98.01 | 80,800 | -1.25(-1.26%) |
Jan 21, 2021 | 100.16 | 100.85 | 97.02 | 99.26 | 166,913 | +0.00(+0.00%) |
Jan 20, 2021 | 102.21 | 102.44 | 98.49 | 99.26 | 124,048 | -2.24(-2.21%) |
Jan 19, 2021 | 97.58 | 101.75 | 96.19 | 101.50 | 218,780 | +3.60(+3.68%) |
Jan 15, 2021 | 97.05 | 98.96 | 93.50 | 97.90 | 231,800 | +0.62(+0.64%) |
Jan 14, 2021 | 97.50 | 99.10 | 96.94 | 97.28 | 111,341 | +1.09(+1.13%) |
Jan 13, 2021 | 98.12 | 98.99 | 95.09 | 96.19 | 177,785 | -1.82(-1.86%) |
Jan 12, 2021 | 101.45 | 101.63 | 97.93 | 98.01 | 164,682 | -3.50(-3.45%) |
Jan 11, 2021 | 99.89 | 105.38 | 99.50 | 101.51 | 182,637 | +0.52(+0.51%) |
Jan 08, 2021 | 103.04 | 103.13 | 98.42 | 100.99 | 181,600 | -1.27(-1.24%) |
Jan 07, 2021 | 102.50 | 111.46 | 102.18 | 102.26 | 358,870 | -0.24(-0.23%) |
Jan 06, 2021 | 99.00 | 105.00 | 98.85 | 102.50 | 633,505 | +4.45(+4.54%) |
Jan 05, 2021 | 99.00 | 102.89 | 97.79 | 98.05 | 426,687 | -2.19(-2.18%) |
Jan 04, 2021 | 104.17 | 104.93 | 98.13 | 100.24 | 532,031 | -4.80(-4.57%) |
Dec 31, 2020 | 105.04 | 105.04 | 105.04 | 467,037 | +0.36(+0.34%) | |
Dec 30, 2020 | 99.30 | 106.63 | 99.00 | 104.68 | 467,037 | +6.58(+6.71%) |
Dec 29, 2020 | 97.00 | 99.94 | 96.00 | 98.10 | 444,084 | +3.25(+3.43%) |
Dec 28, 2020 | 89.43 | 101.49 | 88.43 | 94.85 | 982,655 | +6.64(+7.53%) |
Dec 24, 2020 | 89.00 | 89.05 | 87.10 | 88.21 | 63,500 | -0.07(-0.08%) |
Dec 23, 2020 | 85.78 | 88.76 | 85.78 | 88.28 | 214,741 | +3.01(+3.53%) |
Dec 22, 2020 | 81.33 | 86.81 | 81.33 | 85.27 | 332,202 | +3.93(+4.83%) |
Dec 21, 2020 | 81.21 | 82.25 | 79.91 | 81.34 | 517,170 | +0.59(+0.73%) |
Dec 18, 2020 | 80.45 | 81.05 | 79.10 | 80.75 | 409,300 | +0.57(+0.71%) |
Dec 17, 2020 | 80.35 | 81.54 | 79.55 | 80.18 | 212,569 | +0.65(+0.82%) |
Dec 16, 2020 | 79.97 | 80.07 | 79.00 | 79.53 | 208,652 | +0.36(+0.45%) |
Dec 15, 2020 | 77.67 | 80.00 | 76.18 | 79.17 | 880,944 | +1.47(+1.89%) |
Dec 14, 2020 | 78.31 | 79.61 | 77.70 | 77.70 | 250,363 | -0.55(-0.70%) |
Dec 11, 2020 | 77.37 | 78.66 | 77.29 | 78.25 | 114,000 | +0.31(+0.40%) |
Dec 10, 2020 | 79.25 | 80.74 | 77.93 | 77.94 | 93,986 | -2.05(-2.56%) |
Dec 09, 2020 | 80.60 | 80.60 | 79.26 | 79.99 | 202,681 | +0.02(+0.03%) |
Dec 08, 2020 | 79.95 | 81.00 | 79.38 | 79.97 | 116,747 | -0.49(-0.61%) |
Dec 07, 2020 | 79.79 | 81.04 | 78.59 | 80.46 | 291,358 | +0.54(+0.68%) |
Dec 04, 2020 | 79.54 | 81.46 | 78.94 | 79.92 | 391,000 | +0.82(+1.04%) |
Dec 03, 2020 | 79.42 | 79.98 | 78.33 | 79.10 | 227,031 | -0.05(-0.06%) |
Dec 02, 2020 | 77.81 | 79.30 | 76.78 | 79.15 | 281,600 | +1.77(+2.29%) |
Dec 01, 2020 | 76.03 | 78.10 | 74.78 | 77.38 | 415,886 | +1.37(+1.80%) |
Nov 30, 2020 | 76.70 | 76.70 | 74.50 | 76.01 | 233,543 | -0.99(-1.29%) |
Nov 27, 2020 | 78.68 | 79.64 | 76.00 | 77.00 | 70,400 | -1.67(-2.12%) |
Nov 25, 2020 | 78.78 | 80.34 | 77.53 | 78.67 | 278,500 | -2.71(-3.33%) |
Nov 24, 2020 | 79.64 | 81.72 | 79.15 | 81.38 | 191,223 | +2.02(+2.55%) |
Nov 23, 2020 | 76.57 | 79.79 | 75.99 | 79.36 | 197,825 | +3.29(+4.32%) |
Nov 20, 2020 | 77.23 | 77.61 | 75.08 | 76.07 | 86,600 | -1.30(-1.68%) |
Nov 19, 2020 | 76.95 | 78.02 | 76.22 | 77.37 | 54,268 | +0.37(+0.48%) |
Nov 18, 2020 | 78.13 | 79.84 | 76.61 | 77.00 | 86,885 | -1.49(-1.90%) |
Nov 17, 2020 | 79.00 | 79.74 | 76.22 | 78.49 | 118,760 | -1.76(-2.19%) |
Nov 16, 2020 | 80.83 | 82.00 | 79.50 | 80.25 | 80,160 | +0.80(+1.01%) |
Nov 13, 2020 | 77.01 | 79.97 | 76.67 | 79.45 | 88,500 | +2.77(+3.61%) |
Nov 12, 2020 | 75.16 | 77.09 | 74.44 | 76.68 | 71,640 | +1.09(+1.44%) |
Nov 11, 2020 | 79.27 | 79.48 | 75.02 | 75.59 | 130,053 | -4.03(-5.06%) |
Nov 10, 2020 | 82.26 | 82.26 | 78.36 | 79.62 | 116,300 | -2.79(-3.39%) |
Nov 09, 2020 | 80.26 | 85.70 | 80.00 | 82.41 | 683,157 | +12.82(+18.42%) |
Nov 06, 2020 | 71.27 | 71.44 | 68.93 | 69.59 | 39,800 | -1.00(-1.42%) |
Nov 05, 2020 | 68.47 | 71.99 | 68.47 | 70.59 | 285,816 | +2.62(+3.85%) |
Nov 04, 2020 | 69.30 | 70.52 | 67.88 | 67.97 | 87,660 | -2.08(-2.97%) |
Nov 03, 2020 | 65.56 | 70.23 | 65.13 | 70.05 | 106,135 | +4.90(+7.52%) |
Nov 02, 2020 | 65.00 | 65.73 | 64.50 | 65.15 | 102,519 | +0.15(+0.23%) |
Oct 30, 2020 | 65.32 | 65.67 | 64.32 | 65.00 | 180,700 | -0.60(-0.91%) |
Oct 29, 2020 | 66.78 | 67.64 | 65.23 | 65.60 | 109,015 | -1.43(-2.13%) |
Oct 28, 2020 | 66.53 | 67.48 | 65.75 | 67.03 | 74,308 | -0.58(-0.86%) |
Oct 27, 2020 | 69.37 | 69.37 | 66.55 | 67.61 | 81,467 | -1.59(-2.30%) |
Oct 26, 2020 | 69.84 | 70.05 | 68.49 | 69.20 | 70,685 | -1.14(-1.62%) |
Oct 23, 2020 | 70.10 | 70.59 | 69.18 | 70.34 | 196,500 | +0.34(+0.49%) |
Oct 22, 2020 | 70.00 | 70.55 | 69.83 | 70.00 | 143,040 | +0.06(+0.09%) |
Oct 21, 2020 | 70.03 | 70.13 | 69.18 | 69.94 | 98,940 | +0.14(+0.20%) |
Oct 20, 2020 | 66.99 | 69.92 | 66.96 | 69.80 | 111,687 | +2.75(+4.10%) |
Oct 19, 2020 | 69.31 | 69.31 | 65.59 | 67.05 | 134,503 | -1.89(-2.74%) |
Oct 16, 2020 | 68.00 | 69.06 | 67.59 | 68.94 | 90,900 | +0.88(+1.29%) |
Oct 15, 2020 | 66.93 | 68.56 | 66.09 | 68.06 | 100,883 | +0.50(+0.74%) |
Oct 14, 2020 | 69.91 | 70.46 | 67.07 | 67.56 | 139,450 | -2.43(-3.47%) |
Oct 13, 2020 | 69.53 | 70.00 | 69.14 | 69.99 | 41,183 | +0.19(+0.27%) |
Oct 12, 2020 | 69.53 | 70.65 | 69.53 | 69.80 | 109,091 | +0.33(+0.48%) |
Oct 09, 2020 | 69.30 | 70.00 | 68.18 | 69.47 | 201,800 | +0.46(+0.67%) |
Oct 08, 2020 | 70.72 | 70.72 | 68.73 | 69.01 | 154,576 | -1.08(-1.54%) |
Oct 07, 2020 | 70.85 | 71.19 | 70.04 | 70.09 | 157,955 | -0.21(-0.30%) |
Oct 06, 2020 | 71.66 | 73.00 | 69.74 | 70.30 | 244,465 | +0.71(+1.02%) |
Oct 05, 2020 | 70.39 | 71.78 | 68.26 | 69.59 | 492,038 | -0.67(-0.95%) |
Oct 02, 2020 | 68.45 | 72.07 | 68.12 | 70.26 | 260,200 | +1.66(+2.42%) |
Oct 01, 2020 | 69.57 | 69.57 | 67.15 | 68.60 | 240,066 | +0.11(+0.16%) |
Sep 30, 2020 | 69.34 | 69.50 | 67.78 | 68.49 | 108,814 | +0.01(+0.01%) |
Sep 29, 2020 | 69.53 | 69.99 | 68.03 | 68.48 | 106,261 | -1.03(-1.48%) |
Sep 28, 2020 | 67.00 | 69.55 | 67.00 | 69.51 | 199,526 | +3.03(+4.56%) |
Sep 25, 2020 | 66.71 | 67.05 | 65.55 | 66.48 | 148,900 | -0.07(-0.11%) |
Sep 24, 2020 | 69.08 | 69.46 | 65.91 | 66.55 | 182,637 | -2.90(-4.18%) |
Sep 23, 2020 | 69.22 | 69.88 | 68.60 | 69.45 | 185,905 | +0.45(+0.65%) |
Sep 22, 2020 | 72.85 | 73.12 | 68.79 | 69.00 | 128,651 | -3.60(-4.96%) |
Sep 21, 2020 | 74.50 | 74.50 | 71.97 | 72.60 | 166,507 | -2.72(-3.61%) |
Sep 18, 2020 | 75.18 | 75.94 | 74.70 | 75.32 | 199,300 | -0.01(-0.01%) |
Sep 17, 2020 | 75.10 | 76.43 | 74.92 | 75.33 | 88,289 | -0.58(-0.76%) |
Sep 16, 2020 | 75.99 | 77.62 | 75.11 | 75.91 | 202,822 | +0.15(+0.20%) |
Sep 15, 2020 | 76.34 | 76.75 | 75.40 | 75.76 | 122,239 | -0.38(-0.50%) |
Sep 14, 2020 | 76.24 | 77.95 | 75.61 | 76.14 | 152,644 | +0.44(+0.58%) |
Sep 11, 2020 | 78.60 | 78.60 | 75.40 | 75.70 | 150,000 | -2.90(-3.69%) |
Sep 10, 2020 | 81.11 | 82.11 | 78.53 | 78.60 | 174,887 | -2.15(-2.66%) |
Sep 09, 2020 | 77.98 | 81.09 | 77.25 | 80.75 | 136,502 | +3.11(+4.01%) |
Sep 08, 2020 | 77.92 | 79.81 | 77.40 | 77.64 | 264,815 | -1.10(-1.40%) |
Sep 04, 2020 | 77.16 | 79.11 | 76.96 | 78.74 | 94,200 | +1.61(+2.09%) |
Sep 03, 2020 | 75.08 | 77.19 | 75.08 | 77.13 | 81,900 | +1.78(+2.36%) |
Sep 02, 2020 | 74.60 | 76.49 | 74.60 | 75.35 | 178,840 | +0.42(+0.56%) |