Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 76.07 | 76.48 | 72.25 | 72.38 | 1,712,279 | -4.23(-5.52%) |
Aug 30, 2021 | 72.64 | 77.16 | 72.27 | 76.61 | 2,185,034 | +4.07(+5.61%) |
Aug 27, 2021 | 65.61 | 73.94 | 65.32 | 72.54 | 6,530,197 | -5.20(-6.69%) |
Aug 26, 2021 | 82.09 | 82.79 | 77.52 | 77.74 | 2,889,237 | -5.48(-6.58%) |
Aug 25, 2021 | 83.13 | 84.78 | 82.81 | 83.22 | 1,181,824 | +0.12(+0.14%) |
Aug 24, 2021 | 83.96 | 84.19 | 82.32 | 83.10 | 965,527 | -0.72(-0.86%) |
Aug 23, 2021 | 82.73 | 84.24 | 81.88 | 83.82 | 1,317,657 | +1.12(+1.35%) |
Aug 20, 2021 | 82.93 | 83.82 | 82.45 | 82.70 | 762,303 | -0.34(-0.41%) |
Aug 19, 2021 | 83.28 | 85.52 | 82.64 | 83.04 | 583,905 | -0.58(-0.69%) |
Aug 18, 2021 | 84.53 | 85.00 | 83.47 | 83.62 | 525,128 | -0.41(-0.49%) |
Aug 17, 2021 | 82.01 | 84.17 | 81.32 | 84.03 | 793,047 | +0.74(+0.89%) |
Aug 16, 2021 | 85.30 | 85.85 | 82.62 | 83.29 | 763,528 | -2.34(-2.73%) |
Aug 13, 2021 | 84.68 | 85.65 | 83.72 | 85.63 | 818,478 | +0.65(+0.76%) |
Aug 12, 2021 | 92.07 | 92.31 | 84.36 | 84.98 | 1,708,505 | -7.52(-8.13%) |
Aug 11, 2021 | 91.81 | 92.78 | 89.55 | 92.50 | 812,823 | +0.92(+1.00%) |
Aug 10, 2021 | 90.04 | 92.59 | 89.69 | 91.58 | 777,558 | +1.50(+1.67%) |
Aug 09, 2021 | 89.13 | 91.37 | 88.57 | 90.08 | 1,012,363 | +1.30(+1.46%) |
Aug 06, 2021 | 89.05 | 89.31 | 87.13 | 88.78 | 596,712 | -0.25(-0.28%) |
Aug 05, 2021 | 88.66 | 89.77 | 86.49 | 89.03 | 860,555 | +0.19(+0.21%) |
Aug 04, 2021 | 92.00 | 92.75 | 88.53 | 88.84 | 639,194 | -3.77(-4.07%) |
Aug 03, 2021 | 91.62 | 94.68 | 91.18 | 92.61 | 519,175 | +1.07(+1.17%) |
Aug 02, 2021 | 93.84 | 93.84 | 91.37 | 91.54 | 528,136 | -1.56(-1.68%) |
Jul 30, 2021 | 92.15 | 94.74 | 92.08 | 93.10 | 631,877 | +0.45(+0.49%) |
Jul 29, 2021 | 91.00 | 92.94 | 91.00 | 92.65 | 427,452 | +1.63(+1.79%) |
Jul 28, 2021 | 90.68 | 92.95 | 90.40 | 91.02 | 467,170 | +0.51(+0.56%) |
Jul 27, 2021 | 92.31 | 92.32 | 90.24 | 90.51 | 386,587 | -2.05(-2.21%) |
Jul 26, 2021 | 92.33 | 92.84 | 91.21 | 92.56 | 361,142 | +0.09(+0.09%) |
Jul 23, 2021 | 92.00 | 92.85 | 90.72 | 92.47 | 467,792 | +0.60(+0.65%) |
Jul 22, 2021 | 93.73 | 94.43 | 91.72 | 91.87 | 795,557 | -2.14(-2.28%) |
Jul 21, 2021 | 93.42 | 95.00 | 93.37 | 94.01 | 667,348 | +0.47(+0.50%) |
Jul 20, 2021 | 90.08 | 95.43 | 89.84 | 93.54 | 1,789,012 | +4.29(+4.81%) |
Jul 19, 2021 | 87.09 | 89.56 | 84.83 | 89.25 | 979,895 | +1.24(+1.41%) |
Jul 16, 2021 | 90.27 | 90.36 | 87.79 | 88.01 | 815,401 | -1.69(-1.88%) |
Jul 15, 2021 | 89.12 | 90.44 | 88.33 | 89.70 | 566,149 | +0.54(+0.61%) |
Jul 14, 2021 | 88.68 | 89.96 | 87.90 | 89.16 | 528,266 | +0.08(+0.09%) |
Jul 13, 2021 | 89.16 | 90.59 | 88.49 | 89.08 | 515,656 | -0.21(-0.24%) |
Jul 12, 2021 | 89.45 | 89.80 | 87.47 | 89.29 | 821,734 | -0.29(-0.32%) |
Jul 09, 2021 | 87.22 | 89.72 | 87.12 | 89.58 | 922,466 | +2.79(+3.21%) |
Jul 08, 2021 | 86.61 | 87.43 | 84.96 | 86.79 | 1,086,372 | -0.63(-0.72%) |
Jul 07, 2021 | 86.53 | 87.63 | 86.10 | 87.42 | 859,581 | +1.09(+1.26%) |
Jul 06, 2021 | 87.29 | 88.28 | 83.30 | 86.33 | 992,914 | -0.52(-0.60%) |
Jul 02, 2021 | 85.80 | 86.97 | 85.13 | 86.85 | 724,326 | +1.44(+1.69%) |
Jul 01, 2021 | 84.20 | 85.73 | 83.59 | 85.41 | 858,857 | +1.28(+1.52%) |
Jun 30, 2021 | 83.92 | 85.81 | 83.58 | 84.13 | 900,292 | +0.09(+0.11%) |
Jun 29, 2021 | 85.47 | 85.90 | 83.86 | 84.04 | 788,366 | -1.45(-1.70%) |
Jun 28, 2021 | 89.10 | 89.24 | 85.37 | 85.49 | 942,355 | -3.33(-3.75%) |
Jun 25, 2021 | 85.23 | 89.00 | 85.18 | 88.82 | 2,482,803 | +4.07(+4.80%) |
Jun 24, 2021 | 84.81 | 85.10 | 83.67 | 84.75 | 665,903 | +0.38(+0.45%) |
Jun 23, 2021 | 86.00 | 86.38 | 83.87 | 84.37 | 898,611 | -1.34(-1.56%) |
Jun 22, 2021 | 86.00 | 86.53 | 84.92 | 85.71 | 758,283 | -0.04(-0.05%) |
Jun 21, 2021 | 86.57 | 87.24 | 85.53 | 85.75 | 766,253 | -0.23(-0.27%) |
Jun 18, 2021 | 88.44 | 88.87 | 84.61 | 85.98 | 1,275,892 | -2.57(-2.90%) |
Jun 17, 2021 | 88.38 | 89.60 | 87.31 | 88.55 | 899,983 | +0.19(+0.22%) |
Jun 16, 2021 | 87.79 | 88.81 | 87.20 | 88.36 | 733,271 | +0.35(+0.40%) |
Jun 15, 2021 | 89.69 | 89.69 | 86.22 | 88.01 | 698,108 | -1.31(-1.47%) |
Jun 14, 2021 | 87.77 | 90.26 | 87.73 | 89.32 | 1,006,719 | +1.90(+2.17%) |
Jun 11, 2021 | 85.47 | 87.66 | 85.27 | 87.42 | 541,379 | +1.97(+2.31%) |
Jun 10, 2021 | 86.52 | 87.10 | 84.83 | 85.45 | 563,363 | -0.79(-0.92%) |
Jun 09, 2021 | 86.53 | 88.57 | 85.92 | 86.24 | 514,147 | -0.64(-0.74%) |
Jun 08, 2021 | 84.08 | 87.68 | 83.54 | 86.88 | 925,556 | +3.11(+3.71%) |
Jun 07, 2021 | 83.97 | 84.50 | 82.71 | 83.77 | 819,927 | -0.24(-0.29%) |
Jun 04, 2021 | 86.77 | 87.50 | 83.48 | 84.01 | 1,015,553 | -2.61(-3.01%) |
Jun 03, 2021 | 88.35 | 89.59 | 86.62 | 86.62 | 907,015 | -2.49(-2.79%) |
Jun 02, 2021 | 87.11 | 89.58 | 86.21 | 89.11 | 1,207,273 | +1.42(+1.62%) |
Jun 01, 2021 | 86.65 | 89.66 | 85.01 | 87.69 | 2,113,851 | +1.25(+1.45%) |
May 28, 2021 | 88.75 | 90.25 | 85.37 | 86.44 | 3,561,477 | +6.05(+7.53%) |
May 27, 2021 | 80.29 | 80.75 | 78.21 | 80.39 | 1,709,856 | -0.02(-0.02%) |
May 26, 2021 | 80.03 | 81.53 | 78.70 | 80.41 | 1,535,971 | +1.09(+1.37%) |
May 25, 2021 | 77.12 | 80.05 | 77.12 | 79.32 | 1,705,372 | +2.11(+2.73%) |
May 24, 2021 | 78.06 | 79.18 | 76.48 | 77.21 | 1,473,877 | +0.86(+1.13%) |
May 21, 2021 | 78.39 | 78.51 | 75.75 | 76.35 | 1,023,426 | -1.92(-2.45%) |
May 20, 2021 | 80.36 | 80.92 | 77.46 | 78.27 | 1,177,629 | -2.57(-3.18%) |
May 19, 2021 | 80.97 | 81.46 | 79.52 | 80.84 | 2,010,010 | -0.66(-0.81%) |
May 18, 2021 | 79.99 | 81.98 | 79.62 | 81.50 | 1,095,971 | +1.66(+2.08%) |
May 17, 2021 | 80.04 | 80.97 | 78.75 | 79.84 | 733,658 | -0.31(-0.39%) |
May 14, 2021 | 79.87 | 81.61 | 79.27 | 80.15 | 1,309,279 | +0.88(+1.11%) |
May 13, 2021 | 79.87 | 80.76 | 78.98 | 79.27 | 1,020,698 | -0.34(-0.43%) |
May 12, 2021 | 83.34 | 83.34 | 79.19 | 79.61 | 870,595 | -4.22(-5.03%) |
May 11, 2021 | 83.38 | 84.00 | 81.00 | 83.83 | 819,076 | -0.54(-0.64%) |
May 10, 2021 | 85.00 | 85.90 | 83.40 | 84.37 | 634,648 | -0.60(-0.71%) |
May 07, 2021 | 87.84 | 88.20 | 84.95 | 84.97 | 706,979 | -2.88(-3.28%) |
May 06, 2021 | 88.05 | 89.37 | 86.51 | 87.85 | 757,630 | +0.21(+0.24%) |
May 05, 2021 | 89.98 | 89.98 | 85.75 | 87.64 | 1,111,562 | -2.43(-2.70%) |
May 04, 2021 | 86.95 | 90.81 | 85.45 | 90.07 | 1,388,027 | +1.81(+2.05%) |
May 03, 2021 | 92.27 | 92.66 | 87.60 | 88.26 | 936,705 | -4.01(-4.35%) |
Apr 30, 2021 | 92.32 | 92.77 | 91.22 | 92.27 | 893,600 | -0.20(-0.22%) |
Apr 29, 2021 | 92.90 | 94.35 | 91.83 | 92.47 | 557,942 | -0.29(-0.31%) |
Apr 28, 2021 | 95.12 | 95.12 | 92.60 | 92.76 | 441,431 | -2.29(-2.41%) |
Apr 27, 2021 | 95.18 | 96.19 | 94.67 | 95.05 | 482,503 | +0.18(+0.19%) |
Apr 26, 2021 | 95.91 | 96.28 | 93.54 | 94.87 | 846,639 | -1.04(-1.08%) |
Apr 23, 2021 | 95.41 | 96.84 | 94.03 | 95.91 | 570,100 | +0.96(+1.01%) |
Apr 22, 2021 | 95.66 | 96.61 | 93.86 | 94.95 | 980,423 | -0.45(-0.47%) |
Apr 21, 2021 | 94.83 | 98.58 | 94.76 | 95.40 | 906,007 | +0.79(+0.84%) |
Apr 20, 2021 | 95.06 | 96.85 | 94.10 | 94.61 | 808,190 | -0.27(-0.28%) |
Apr 19, 2021 | 95.70 | 96.95 | 94.35 | 94.88 | 954,006 | -0.85(-0.89%) |
Apr 16, 2021 | 94.33 | 97.58 | 94.33 | 95.73 | 1,678,200 | +1.63(+1.73%) |
Apr 15, 2021 | 91.22 | 94.29 | 90.89 | 94.10 | 943,857 | +3.30(+3.63%) |
Apr 14, 2021 | 90.10 | 92.00 | 89.61 | 90.80 | 696,612 | +0.88(+0.98%) |
Apr 13, 2021 | 91.46 | 91.68 | 88.82 | 89.92 | 732,369 | -1.20(-1.32%) |
Apr 12, 2021 | 89.12 | 91.52 | 88.23 | 91.12 | 787,890 | +2.28(+2.57%) |
Apr 09, 2021 | 86.97 | 88.94 | 85.86 | 88.84 | 448,500 | +2.18(+2.52%) |
Apr 08, 2021 | 86.41 | 87.67 | 85.96 | 86.66 | 587,801 | +0.10(+0.12%) |
Apr 07, 2021 | 89.00 | 89.97 | 85.65 | 86.56 | 649,509 | -2.73(-3.06%) |
Apr 06, 2021 | 89.00 | 91.68 | 88.83 | 89.29 | 655,467 | -0.51(-0.57%) |
Apr 05, 2021 | 88.64 | 90.18 | 87.39 | 89.80 | 775,306 | +1.60(+1.81%) |
Apr 01, 2021 | 87.30 | 88.67 | 86.02 | 88.20 | 1,554,900 | +1.20(+1.38%) |
Mar 31, 2021 | 87.99 | 88.29 | 86.35 | 87.00 | 545,166 | -1.03(-1.17%) |
Mar 30, 2021 | 86.51 | 88.55 | 86.17 | 88.03 | 388,918 | +1.72(+1.99%) |
Mar 29, 2021 | 88.02 | 89.67 | 85.92 | 86.31 | 579,635 | -2.08(-2.35%) |
Mar 26, 2021 | 85.00 | 88.50 | 84.58 | 88.39 | 800,200 | +3.39(+3.99%) |
Mar 25, 2021 | 81.65 | 85.72 | 81.31 | 85.00 | 1,038,119 | +3.03(+3.70%) |
Mar 24, 2021 | 85.32 | 85.57 | 81.60 | 81.97 | 849,118 | -3.35(-3.93%) |
Mar 23, 2021 | 85.50 | 87.23 | 83.92 | 85.32 | 989,065 | -0.71(-0.83%) |
Mar 22, 2021 | 88.66 | 90.77 | 85.76 | 86.03 | 1,794,695 | -3.59(-4.01%) |
Mar 19, 2021 | 90.52 | 90.74 | 86.70 | 89.62 | 1,908,200 | +3.61(+4.20%) |
Mar 18, 2021 | 89.94 | 90.99 | 85.05 | 86.01 | 1,413,492 | -4.22(-4.68%) |
Mar 17, 2021 | 90.34 | 90.65 | 88.61 | 90.23 | 610,521 | -0.43(-0.47%) |
Mar 16, 2021 | 94.81 | 94.81 | 89.84 | 90.66 | 586,107 | -3.62(-3.84%) |
Mar 15, 2021 | 91.09 | 94.42 | 90.57 | 94.28 | 703,175 | +4.48(+4.99%) |
Mar 12, 2021 | 92.20 | 92.31 | 89.10 | 89.80 | 1,010,500 | -2.63(-2.85%) |
Mar 11, 2021 | 91.17 | 93.58 | 91.16 | 92.43 | 518,449 | +2.28(+2.53%) |
Mar 10, 2021 | 94.01 | 95.62 | 90.06 | 90.15 | 1,011,255 | -4.76(-5.02%) |
Mar 09, 2021 | 92.53 | 95.49 | 91.23 | 94.91 | 1,195,804 | +3.81(+4.18%) |
Mar 08, 2021 | 84.99 | 91.78 | 84.87 | 91.10 | 1,280,774 | +6.33(+7.47%) |
Mar 05, 2021 | 83.32 | 85.67 | 80.64 | 84.77 | 1,099,800 | +2.61(+3.18%) |
Mar 04, 2021 | 85.49 | 85.89 | 81.37 | 82.16 | 1,043,973 | -3.54(-4.13%) |
Mar 03, 2021 | 83.80 | 86.64 | 83.43 | 85.70 | 892,697 | +1.64(+1.95%) |
Mar 02, 2021 | 86.98 | 87.16 | 83.39 | 84.06 | 773,665 | -2.66(-3.07%) |
Mar 01, 2021 | 83.52 | 87.10 | 82.98 | 86.72 | 1,305,621 | +4.04(+4.89%) |
Feb 26, 2021 | 82.26 | 83.75 | 81.32 | 82.68 | 1,332,500 | +0.36(+0.44%) |
Feb 25, 2021 | 87.21 | 87.98 | 81.98 | 82.32 | 793,974 | -5.08(-5.81%) |
Feb 24, 2021 | 89.31 | 89.31 | 85.79 | 87.40 | 1,016,191 | -1.65(-1.85%) |
Feb 23, 2021 | 91.07 | 91.82 | 86.26 | 89.05 | 928,088 | -3.02(-3.28%) |
Feb 22, 2021 | 94.42 | 95.70 | 91.64 | 92.07 | 861,254 | -2.77(-2.92%) |
Feb 19, 2021 | 96.72 | 97.45 | 93.05 | 94.84 | 616,800 | -1.21(-1.26%) |
Feb 18, 2021 | 92.72 | 97.37 | 92.30 | 96.05 | 791,868 | +2.66(+2.85%) |
Feb 17, 2021 | 95.39 | 95.85 | 92.56 | 93.39 | 608,386 | -1.45(-1.53%) |
Feb 16, 2021 | 93.69 | 95.09 | 93.18 | 94.84 | 755,096 | +1.31(+1.40%) |
Feb 12, 2021 | 92.60 | 93.80 | 92.44 | 93.53 | 441,400 | +1.45(+1.57%) |
Feb 11, 2021 | 93.97 | 95.18 | 91.20 | 92.08 | 705,598 | -1.32(-1.41%) |
Feb 10, 2021 | 92.57 | 94.18 | 91.27 | 93.40 | 619,828 | +0.45(+0.48%) |
Feb 09, 2021 | 92.46 | 93.93 | 91.55 | 92.95 | 638,680 | +0.76(+0.82%) |
Feb 08, 2021 | 92.17 | 94.29 | 91.86 | 92.19 | 712,173 | +0.81(+0.89%) |
Feb 05, 2021 | 92.25 | 93.45 | 89.91 | 91.38 | 669,500 | -0.67(-0.73%) |
Feb 04, 2021 | 91.67 | 93.10 | 91.18 | 92.05 | 807,828 | +0.41(+0.45%) |
Feb 03, 2021 | 91.84 | 93.31 | 89.91 | 91.64 | 735,287 | +0.06(+0.07%) |
Feb 02, 2021 | 92.66 | 93.06 | 89.01 | 91.58 | 1,294,062 | -0.62(-0.67%) |
Feb 01, 2021 | 95.27 | 96.86 | 89.81 | 92.20 | 1,002,660 | -2.53(-2.67%) |
Jan 29, 2021 | 98.28 | 103.42 | 93.89 | 94.73 | 1,772,300 | -2.82(-2.89%) |
Jan 28, 2021 | 104.90 | 107.15 | 94.27 | 97.55 | 2,602,241 | -8.78(-8.26%) |
Jan 27, 2021 | 100.25 | 123.52 | 99.67 | 106.33 | 7,419,042 | +5.99(+5.97%) |
Jan 26, 2021 | 96.05 | 101.10 | 93.81 | 100.34 | 1,578,935 | +4.42(+4.61%) |
Jan 25, 2021 | 95.80 | 110.78 | 95.53 | 95.92 | 3,317,818 | +1.43(+1.51%) |
Jan 22, 2021 | 92.66 | 94.63 | 91.93 | 94.49 | 728,700 | +1.29(+1.38%) |
Jan 21, 2021 | 94.50 | 95.22 | 92.90 | 93.20 | 857,526 | -0.46(-0.49%) |
Jan 20, 2021 | 92.48 | 95.36 | 91.26 | 93.66 | 1,416,711 | -1.67(-1.75%) |
Jan 19, 2021 | 98.07 | 99.17 | 94.88 | 95.33 | 1,078,005 | -2.77(-2.82%) |
Jan 15, 2021 | 96.49 | 100.72 | 95.84 | 98.10 | 2,072,900 | +1.60(+1.66%) |
Jan 14, 2021 | 92.41 | 97.80 | 91.73 | 96.50 | 2,225,560 | +0.47(+0.49%) |
Jan 13, 2021 | 97.79 | 97.79 | 94.51 | 96.03 | 1,195,773 | -2.11(-2.15%) |
Jan 12, 2021 | 95.99 | 99.85 | 95.47 | 98.14 | 1,690,301 | +2.75(+2.88%) |
Jan 11, 2021 | 90.62 | 96.04 | 90.50 | 95.39 | 1,173,017 | +4.06(+4.45%) |
Jan 08, 2021 | 93.31 | 94.48 | 89.79 | 91.33 | 1,193,900 | -1.70(-1.83%) |
Jan 07, 2021 | 91.60 | 95.26 | 89.00 | 93.03 | 1,945,494 | +2.17(+2.39%) |
Jan 06, 2021 | 83.18 | 92.10 | 82.50 | 90.86 | 2,153,498 | +6.74(+8.01%) |
Jan 05, 2021 | 82.66 | 84.80 | 82.37 | 84.12 | 1,552,205 | +2.19(+2.67%) |
Jan 04, 2021 | 81.67 | 82.61 | 79.91 | 81.93 | 1,408,891 | +0.16(+0.20%) |
Dec 31, 2020 | 81.77 | 81.77 | 81.77 | 1,142,163 | -1.29(-1.55%) | |
Dec 30, 2020 | 84.75 | 86.89 | 82.70 | 83.06 | 1,142,163 | -1.10(-1.31%) |
Dec 29, 2020 | 84.50 | 85.38 | 83.40 | 84.16 | 1,048,662 | +0.27(+0.32%) |
Dec 28, 2020 | 83.40 | 84.82 | 82.87 | 83.89 | 1,041,837 | +1.38(+1.67%) |
Dec 24, 2020 | 83.51 | 83.62 | 82.25 | 82.51 | 401,500 | -0.09(-0.11%) |
Dec 23, 2020 | 82.61 | 84.45 | 81.70 | 82.60 | 745,686 | +0.30(+0.36%) |
Dec 22, 2020 | 82.12 | 82.57 | 81.20 | 82.30 | 681,602 | +0.00(+0.00%) |
Dec 21, 2020 | 81.23 | 84.56 | 81.03 | 82.30 | 1,278,318 | +0.45(+0.55%) |
Dec 18, 2020 | 83.45 | 83.53 | 80.27 | 81.85 | 1,587,500 | -1.30(-1.56%) |
Dec 17, 2020 | 80.93 | 83.77 | 80.57 | 83.15 | 1,104,177 | +2.42(+3.00%) |
Dec 16, 2020 | 79.71 | 83.60 | 79.45 | 80.73 | 1,736,303 | +1.56(+1.97%) |
Dec 15, 2020 | 79.83 | 79.99 | 78.13 | 79.17 | 792,896 | -0.13(-0.16%) |
Dec 14, 2020 | 79.65 | 81.38 | 78.86 | 79.30 | 1,187,676 | -0.05(-0.06%) |
Dec 11, 2020 | 77.46 | 79.74 | 76.74 | 79.35 | 879,300 | +1.58(+2.03%) |
Dec 10, 2020 | 78.74 | 79.04 | 77.50 | 77.77 | 1,055,007 | -1.27(-1.61%) |
Dec 09, 2020 | 80.00 | 81.17 | 78.03 | 79.04 | 1,003,029 | -0.81(-1.01%) |
Dec 08, 2020 | 79.00 | 80.40 | 78.41 | 79.85 | 1,199,893 | +1.08(+1.37%) |
Dec 07, 2020 | 80.45 | 80.71 | 77.59 | 78.77 | 2,139,746 | -1.94(-2.40%) |
Dec 04, 2020 | 79.20 | 82.43 | 78.55 | 80.71 | 8,519,600 | -8.79(-9.82%) |
Dec 03, 2020 | 88.34 | 89.65 | 84.06 | 89.50 | 2,082,044 | +2.72(+3.13%) |
Dec 02, 2020 | 88.00 | 88.20 | 86.11 | 86.78 | 750,085 | -1.55(-1.75%) |
Dec 01, 2020 | 88.70 | 88.74 | 86.82 | 88.33 | 771,389 | +0.27(+0.31%) |
Nov 30, 2020 | 90.69 | 91.83 | 87.51 | 88.06 | 934,884 | -3.44(-3.76%) |
Nov 27, 2020 | 90.55 | 92.14 | 90.21 | 91.50 | 277,300 | +1.24(+1.37%) |
Nov 25, 2020 | 93.86 | 93.90 | 89.41 | 90.26 | 785,800 | -3.74(-3.98%) |
Nov 24, 2020 | 93.99 | 95.09 | 93.00 | 94.00 | 687,693 | +1.65(+1.79%) |
Nov 23, 2020 | 91.63 | 94.64 | 91.42 | 92.35 | 732,642 | +0.69(+0.75%) |
Nov 20, 2020 | 90.86 | 91.89 | 89.54 | 91.66 | 619,200 | +1.26(+1.39%) |
Nov 19, 2020 | 89.39 | 91.63 | 88.74 | 90.40 | 828,073 | +1.03(+1.15%) |
Nov 18, 2020 | 88.84 | 91.49 | 87.75 | 89.37 | 893,263 | +0.14(+0.16%) |
Nov 17, 2020 | 87.02 | 89.30 | 86.73 | 89.23 | 1,181,727 | +1.98(+2.27%) |
Nov 16, 2020 | 85.64 | 87.65 | 83.46 | 87.25 | 775,041 | +1.72(+2.01%) |
Nov 13, 2020 | 84.74 | 85.86 | 83.52 | 85.53 | 973,200 | +0.90(+1.06%) |
Nov 12, 2020 | 85.17 | 85.17 | 83.44 | 84.63 | 685,389 | -0.12(-0.14%) |
Nov 11, 2020 | 81.58 | 85.33 | 80.37 | 84.75 | 925,557 | +4.02(+4.98%) |
Nov 10, 2020 | 86.50 | 86.50 | 80.36 | 80.73 | 992,203 | -4.30(-5.06%) |
Nov 09, 2020 | 92.76 | 93.25 | 84.72 | 85.03 | 1,298,211 | -7.07(-7.68%) |
Nov 06, 2020 | 90.20 | 92.15 | 89.35 | 92.10 | 722,900 | +1.86(+2.06%) |
Nov 05, 2020 | 88.78 | 90.36 | 86.57 | 90.24 | 646,415 | +2.86(+3.27%) |
Nov 04, 2020 | 86.42 | 89.36 | 84.13 | 87.38 | 860,286 | +2.27(+2.67%) |
Nov 03, 2020 | 82.37 | 86.31 | 82.28 | 85.11 | 713,218 | +3.00(+3.65%) |
Nov 02, 2020 | 83.59 | 84.88 | 80.56 | 82.11 | 1,274,163 | -4.98(-5.72%) |
Oct 30, 2020 | 89.62 | 90.29 | 86.62 | 87.09 | 586,800 | -3.18(-3.52%) |
Oct 29, 2020 | 91.28 | 92.22 | 90.10 | 90.27 | 477,165 | -0.81(-0.89%) |
Oct 28, 2020 | 91.23 | 93.24 | 90.51 | 91.08 | 586,542 | -1.06(-1.15%) |
Oct 27, 2020 | 91.61 | 92.42 | 91.19 | 92.14 | 357,304 | +0.82(+0.90%) |
Oct 26, 2020 | 92.18 | 93.21 | 90.12 | 91.32 | 433,363 | -1.63(-1.75%) |
Oct 23, 2020 | 92.47 | 93.01 | 91.09 | 92.95 | 413,200 | +0.45(+0.49%) |
Oct 22, 2020 | 92.10 | 93.16 | 91.50 | 92.50 | 591,245 | +0.83(+0.91%) |
Oct 21, 2020 | 92.79 | 93.23 | 91.06 | 91.67 | 520,297 | -1.33(-1.43%) |
Oct 20, 2020 | 93.65 | 94.86 | 92.18 | 93.00 | 431,451 | +0.58(+0.63%) |
Oct 19, 2020 | 96.00 | 96.50 | 92.33 | 92.42 | 592,575 | -2.57(-2.71%) |
Oct 16, 2020 | 93.97 | 95.66 | 93.45 | 94.99 | 463,100 | +1.30(+1.39%) |
Oct 15, 2020 | 91.85 | 93.95 | 91.67 | 93.69 | 479,875 | +0.44(+0.47%) |
Oct 14, 2020 | 94.72 | 95.57 | 92.57 | 93.25 | 521,385 | -1.29(-1.36%) |
Oct 13, 2020 | 93.73 | 95.81 | 93.33 | 94.54 | 502,072 | +1.56(+1.68%) |
Oct 12, 2020 | 95.15 | 95.55 | 92.25 | 92.98 | 537,089 | -1.80(-1.90%) |
Oct 09, 2020 | 95.00 | 95.25 | 93.41 | 94.78 | 406,500 | +1.40(+1.50%) |
Oct 08, 2020 | 94.49 | 94.89 | 92.54 | 93.38 | 590,087 | +0.24(+0.26%) |
Oct 07, 2020 | 92.22 | 93.53 | 91.43 | 93.14 | 647,540 | +2.65(+2.93%) |
Oct 06, 2020 | 92.20 | 93.32 | 90.09 | 90.49 | 918,983 | -1.72(-1.87%) |
Oct 05, 2020 | 89.24 | 92.59 | 89.24 | 92.21 | 868,747 | +3.43(+3.86%) |
Oct 02, 2020 | 85.55 | 89.50 | 85.55 | 88.78 | 744,600 | +0.54(+0.61%) |
Oct 01, 2020 | 88.00 | 89.48 | 87.06 | 88.24 | 762,779 | +0.89(+1.02%) |
Sep 30, 2020 | 89.07 | 89.07 | 85.75 | 87.35 | 840,592 | -0.61(-0.69%) |
Sep 29, 2020 | 88.05 | 90.66 | 87.44 | 87.96 | 694,513 | +0.44(+0.50%) |
Sep 28, 2020 | 88.33 | 88.86 | 86.67 | 87.52 | 506,175 | -0.01(-0.01%) |
Sep 25, 2020 | 87.68 | 88.05 | 85.60 | 87.53 | 576,200 | -0.05(-0.06%) |
Sep 24, 2020 | 85.21 | 89.41 | 84.41 | 87.58 | 618,592 | +1.03(+1.19%) |
Sep 23, 2020 | 87.60 | 89.11 | 86.39 | 86.55 | 604,934 | -1.15(-1.31%) |
Sep 22, 2020 | 86.36 | 88.11 | 86.09 | 87.70 | 690,738 | +1.82(+2.12%) |
Sep 21, 2020 | 83.08 | 85.95 | 83.08 | 85.88 | 741,591 | +1.45(+1.72%) |
Sep 18, 2020 | 85.03 | 85.48 | 83.08 | 84.43 | 1,012,300 | +0.24(+0.29%) |
Sep 17, 2020 | 84.00 | 85.82 | 83.29 | 84.19 | 1,102,545 | -0.43(-0.51%) |
Sep 16, 2020 | 88.03 | 88.21 | 84.31 | 84.62 | 1,402,380 | -3.30(-3.75%) |
Sep 15, 2020 | 86.71 | 89.72 | 86.63 | 87.92 | 984,300 | +2.40(+2.81%) |
Sep 14, 2020 | 90.00 | 90.70 | 84.57 | 85.52 | 1,334,486 | -3.10(-3.50%) |
Sep 11, 2020 | 92.52 | 92.85 | 88.06 | 88.62 | 938,300 | -3.03(-3.31%) |
Sep 10, 2020 | 92.69 | 94.58 | 91.32 | 91.65 | 804,699 | +0.12(+0.13%) |
Sep 09, 2020 | 91.66 | 92.30 | 89.59 | 91.53 | 645,135 | +1.51(+1.68%) |
Sep 08, 2020 | 90.21 | 92.29 | 89.76 | 90.02 | 695,733 | -2.62(-2.83%) |
Sep 04, 2020 | 93.48 | 94.22 | 89.21 | 92.64 | 879,800 | -0.39(-0.42%) |
Sep 03, 2020 | 94.81 | 95.61 | 92.26 | 93.03 | 936,652 | -2.27(-2.38%) |
Sep 02, 2020 | 95.26 | 97.50 | 91.82 | 95.30 | 1,277,146 | +0.68(+0.72%) |