Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 106.46 | 106.50 | 105.45 | 106.06 | 1,554,846 | -0.05(-0.04%) |
Aug 30, 2021 | 106.09 | 106.67 | 106.00 | 106.11 | 797,644 | +0.14(+0.13%) |
Aug 27, 2021 | 105.18 | 106.27 | 105.10 | 105.97 | 1,365,134 | +0.91(+0.86%) |
Aug 26, 2021 | 105.96 | 106.25 | 104.75 | 105.06 | 1,893,093 | -0.79(-0.74%) |
Aug 25, 2021 | 105.67 | 106.52 | 105.59 | 105.85 | 1,071,787 | -0.05(-0.04%) |
Aug 24, 2021 | 107.00 | 107.19 | 105.80 | 105.90 | 1,260,894 | -1.09(-1.02%) |
Aug 23, 2021 | 107.22 | 107.60 | 106.66 | 106.99 | 1,653,326 | +0.05(+0.04%) |
Aug 20, 2021 | 106.85 | 107.15 | 106.32 | 106.94 | 1,692,086 | +0.15(+0.14%) |
Aug 19, 2021 | 105.85 | 107.08 | 105.66 | 106.80 | 1,444,102 | +0.51(+0.48%) |
Aug 18, 2021 | 108.17 | 108.70 | 106.14 | 106.29 | 1,156,994 | -2.16(-1.99%) |
Aug 17, 2021 | 109.02 | 109.19 | 107.90 | 108.44 | 1,104,976 | -1.07(-0.97%) |
Aug 16, 2021 | 108.39 | 109.54 | 107.90 | 109.51 | 1,025,896 | +0.95(+0.87%) |
Aug 13, 2021 | 107.94 | 108.76 | 107.77 | 108.56 | 888,117 | +0.61(+0.57%) |
Aug 12, 2021 | 107.97 | 108.29 | 107.70 | 107.95 | 861,018 | -0.23(-0.21%) |
Aug 11, 2021 | 107.58 | 108.51 | 107.30 | 108.19 | 1,070,785 | +0.84(+0.79%) |
Aug 10, 2021 | 106.71 | 107.42 | 106.30 | 107.34 | 1,049,626 | +0.62(+0.58%) |
Aug 09, 2021 | 106.50 | 107.44 | 106.02 | 106.72 | 1,028,764 | -0.21(-0.20%) |
Aug 06, 2021 | 106.55 | 107.17 | 106.24 | 106.93 | 1,118,681 | +0.10(+0.10%) |
Aug 05, 2021 | 106.32 | 106.97 | 105.75 | 106.83 | 1,118,527 | +0.96(+0.91%) |
Aug 04, 2021 | 106.17 | 106.42 | 105.29 | 105.87 | 1,167,095 | -0.50(-0.47%) |
Aug 03, 2021 | 105.04 | 106.52 | 104.04 | 106.37 | 1,220,654 | +1.44(+1.38%) |
Aug 02, 2021 | 105.76 | 106.44 | 104.84 | 104.92 | 1,230,493 | -0.54(-0.51%) |
Jul 30, 2021 | 104.41 | 105.64 | 104.41 | 105.46 | 1,392,242 | +0.79(+0.75%) |
Jul 29, 2021 | 104.32 | 105.15 | 104.08 | 104.67 | 1,000,750 | +0.79(+0.76%) |
Jul 28, 2021 | 103.95 | 104.24 | 103.29 | 103.88 | 1,226,882 | -0.42(-0.40%) |
Jul 27, 2021 | 103.94 | 104.93 | 103.31 | 104.30 | 1,337,281 | +0.50(+0.48%) |
Jul 26, 2021 | 103.39 | 103.83 | 102.89 | 103.80 | 1,442,617 | +0.40(+0.38%) |
Jul 23, 2021 | 102.36 | 103.63 | 102.12 | 103.40 | 1,380,591 | +1.21(+1.18%) |
Jul 22, 2021 | 102.67 | 102.95 | 101.41 | 102.19 | 1,107,829 | -0.42(-0.40%) |
Jul 21, 2021 | 101.94 | 102.68 | 101.11 | 102.61 | 2,131,210 | +0.86(+0.84%) |
Jul 20, 2021 | 101.24 | 102.61 | 100.90 | 101.75 | 2,670,933 | +0.97(+0.96%) |
Jul 19, 2021 | 102.30 | 102.84 | 100.16 | 100.79 | 2,353,356 | -2.25(-2.18%) |
Jul 16, 2021 | 104.08 | 104.19 | 102.95 | 103.03 | 4,348,930 | -0.75(-0.73%) |
Jul 15, 2021 | 103.52 | 104.04 | 103.25 | 103.79 | 2,151,888 | +0.31(+0.30%) |
Jul 14, 2021 | 103.11 | 103.70 | 102.79 | 103.48 | 1,185,450 | +0.64(+0.63%) |
Jul 13, 2021 | 103.11 | 103.52 | 102.44 | 102.83 | 1,402,715 | -0.04(-0.04%) |
Jul 12, 2021 | 103.08 | 103.41 | 102.30 | 102.87 | 1,576,262 | -0.21(-0.21%) |
Jul 09, 2021 | 100.96 | 103.29 | 100.96 | 103.08 | 1,696,361 | +1.55(+1.52%) |
Jul 08, 2021 | 102.17 | 102.70 | 100.40 | 101.53 | 2,573,153 | +0.38(+0.37%) |
Jul 07, 2021 | 100.31 | 101.31 | 100.17 | 101.16 | 2,040,056 | +1.14(+1.14%) |
Jul 06, 2021 | 100.75 | 100.75 | 98.96 | 100.01 | 1,638,998 | -0.15(-0.15%) |
Jul 02, 2021 | 100.57 | 100.67 | 99.16 | 100.16 | 1,802,623 | +0.24(+0.24%) |
Jul 01, 2021 | 98.55 | 100.07 | 98.55 | 99.92 | 1,506,485 | +1.08(+1.09%) |
Jun 30, 2021 | 99.16 | 99.56 | 98.41 | 98.84 | 2,282,132 | -0.22(-0.22%) |
Jun 29, 2021 | 98.35 | 99.70 | 98.29 | 99.06 | 1,608,562 | +0.58(+0.59%) |
Jun 28, 2021 | 97.66 | 98.82 | 97.23 | 98.48 | 2,346,806 | +1.20(+1.23%) |
Jun 25, 2021 | 96.97 | 97.84 | 95.81 | 97.29 | 3,415,281 | +1.23(+1.28%) |
Jun 24, 2021 | 95.97 | 96.31 | 95.19 | 96.06 | 1,590,177 | +0.76(+0.80%) |
Jun 23, 2021 | 95.49 | 95.56 | 94.49 | 95.30 | 1,611,412 | -0.17(-0.17%) |
Jun 22, 2021 | 95.28 | 95.93 | 94.76 | 95.46 | 1,965,834 | -0.03(-0.03%) |
Jun 21, 2021 | 94.51 | 95.71 | 94.01 | 95.49 | 1,073,268 | +1.51(+1.61%) |
Jun 18, 2021 | 95.22 | 95.43 | 93.71 | 93.98 | 2,439,008 | -2.05(-2.13%) |
Jun 17, 2021 | 95.54 | 96.55 | 95.32 | 96.02 | 956,652 | +0.39(+0.40%) |
Jun 16, 2021 | 96.36 | 96.49 | 94.95 | 95.64 | 1,093,437 | -0.48(-0.50%) |
Jun 15, 2021 | 96.41 | 96.42 | 95.58 | 96.12 | 1,496,936 | -0.14(-0.14%) |
Jun 14, 2021 | 96.57 | 96.70 | 94.91 | 96.25 | 1,125,988 | -0.47(-0.49%) |
Jun 11, 2021 | 96.56 | 96.88 | 96.20 | 96.72 | 978,189 | +0.19(+0.20%) |
Jun 10, 2021 | 95.53 | 96.83 | 95.31 | 96.53 | 2,882,397 | +1.11(+1.17%) |
Jun 09, 2021 | 95.33 | 96.01 | 94.99 | 95.42 | 880,973 | +0.51(+0.53%) |
Jun 08, 2021 | 93.96 | 95.18 | 93.90 | 94.91 | 1,013,197 | +1.18(+1.26%) |
Jun 07, 2021 | 94.53 | 94.87 | 93.39 | 93.73 | 1,308,953 | -0.75(-0.79%) |
Jun 04, 2021 | 94.57 | 94.74 | 93.95 | 94.48 | 1,160,460 | +0.64(+0.69%) |
Jun 03, 2021 | 93.09 | 94.13 | 92.75 | 93.83 | 1,004,286 | -0.02(-0.02%) |
Jun 02, 2021 | 92.28 | 94.32 | 92.01 | 93.85 | 1,370,891 | +0.82(+0.88%) |
Jun 01, 2021 | 93.28 | 94.08 | 92.56 | 93.03 | 1,003,460 | -0.14(-0.15%) |
May 28, 2021 | 92.91 | 93.68 | 92.91 | 93.17 | 1,130,249 | +0.24(+0.26%) |
May 27, 2021 | 92.79 | 93.36 | 92.39 | 92.93 | 1,327,817 | +0.27(+0.29%) |
May 26, 2021 | 92.80 | 93.29 | 92.27 | 92.66 | 1,556,067 | -0.46(-0.49%) |
May 25, 2021 | 94.02 | 94.02 | 92.93 | 93.12 | 1,231,264 | -0.74(-0.79%) |
May 24, 2021 | 93.49 | 94.13 | 93.15 | 93.86 | 2,163,723 | +1.05(+1.13%) |
May 21, 2021 | 93.08 | 93.77 | 92.46 | 92.81 | 2,872,996 | +0.12(+0.13%) |
May 20, 2021 | 90.87 | 93.13 | 90.65 | 92.69 | 1,747,556 | +1.59(+1.75%) |
May 19, 2021 | 90.65 | 91.15 | 89.57 | 91.10 | 1,887,412 | -0.19(-0.21%) |
May 18, 2021 | 92.07 | 92.09 | 91.23 | 91.29 | 1,594,276 | -0.69(-0.75%) |
May 17, 2021 | 91.92 | 92.22 | 91.41 | 91.98 | 1,054,120 | -0.24(-0.26%) |
May 14, 2021 | 91.38 | 92.52 | 90.99 | 92.22 | 1,114,898 | +1.46(+1.60%) |
May 13, 2021 | 89.17 | 91.22 | 88.89 | 90.76 | 1,369,122 | +2.02(+2.27%) |
May 12, 2021 | 90.16 | 90.74 | 88.54 | 88.75 | 1,921,262 | -2.48(-2.72%) |
May 11, 2021 | 91.49 | 91.91 | 90.39 | 91.22 | 1,574,516 | -0.69(-0.75%) |
May 10, 2021 | 92.56 | 93.90 | 91.88 | 91.92 | 2,566,808 | -0.52(-0.56%) |
May 07, 2021 | 93.01 | 93.08 | 91.41 | 92.44 | 1,536,446 | -0.53(-0.57%) |
May 06, 2021 | 92.23 | 93.02 | 91.70 | 92.97 | 1,658,867 | +1.11(+1.21%) |
May 05, 2021 | 92.45 | 92.47 | 91.05 | 91.86 | 1,805,071 | -0.37(-0.40%) |
May 04, 2021 | 90.28 | 92.29 | 89.98 | 92.23 | 2,383,669 | +1.57(+1.74%) |
May 03, 2021 | 90.08 | 91.09 | 89.53 | 90.65 | 1,383,150 | +1.44(+1.61%) |
Apr 30, 2021 | 90.52 | 90.78 | 88.99 | 89.22 | 2,600,958 | -1.70(-1.87%) |
Apr 29, 2021 | 90.05 | 91.29 | 89.50 | 90.92 | 1,737,749 | +1.37(+1.53%) |
Apr 28, 2021 | 90.72 | 90.73 | 89.18 | 89.54 | 1,922,634 | -1.16(-1.28%) |
Apr 27, 2021 | 90.15 | 90.80 | 89.80 | 90.71 | 1,302,121 | +0.25(+0.27%) |
Apr 26, 2021 | 90.66 | 91.31 | 90.18 | 90.46 | 1,121,960 | -0.35(-0.38%) |
Apr 23, 2021 | 90.08 | 91.19 | 89.66 | 90.81 | 1,395,548 | +0.87(+0.97%) |
Apr 22, 2021 | 89.50 | 90.55 | 89.32 | 89.94 | 1,778,818 | +0.05(+0.06%) |
Apr 21, 2021 | 89.56 | 90.10 | 88.97 | 89.88 | 1,336,246 | +0.65(+0.73%) |
Apr 20, 2021 | 88.64 | 89.40 | 88.31 | 89.23 | 1,422,151 | +0.99(+1.12%) |
Apr 19, 2021 | 88.97 | 89.05 | 87.77 | 88.25 | 2,183,320 | -0.98(-1.10%) |
Apr 16, 2021 | 88.40 | 89.32 | 88.01 | 89.22 | 1,947,167 | +1.09(+1.24%) |
Apr 15, 2021 | 88.90 | 89.12 | 87.93 | 88.14 | 1,909,650 | -0.40(-0.45%) |
Apr 14, 2021 | 88.02 | 89.00 | 87.27 | 88.54 | 1,542,543 | +0.43(+0.49%) |
Apr 13, 2021 | 87.62 | 88.36 | 86.95 | 88.11 | 1,931,888 | +0.39(+0.45%) |
Apr 12, 2021 | 88.37 | 88.48 | 87.17 | 87.71 | 1,914,380 | -0.47(-0.53%) |
Apr 09, 2021 | 87.96 | 88.34 | 87.09 | 88.18 | 1,589,620 | +0.29(+0.33%) |
Apr 08, 2021 | 87.51 | 88.27 | 86.94 | 87.89 | 2,380,090 | +1.13(+1.30%) |
Apr 07, 2021 | 87.28 | 88.61 | 86.52 | 86.76 | 2,751,667 | -0.56(-0.64%) |
Apr 06, 2021 | 86.95 | 87.66 | 84.87 | 87.32 | 4,508,037 | -4.52(-4.92%) |
Apr 05, 2021 | 91.19 | 92.56 | 91.02 | 91.84 | 2,603,705 | +1.46(+1.62%) |
Apr 01, 2021 | 89.17 | 90.63 | 89.17 | 90.38 | 2,442,291 | +0.68(+0.75%) |
Mar 31, 2021 | 90.81 | 91.35 | 89.54 | 89.70 | 2,377,905 | -1.11(-1.22%) |
Mar 30, 2021 | 91.54 | 91.95 | 89.92 | 90.81 | 1,691,464 | -0.96(-1.05%) |
Mar 29, 2021 | 92.05 | 92.34 | 90.68 | 91.77 | 1,681,522 | -0.49(-0.54%) |
Mar 26, 2021 | 89.79 | 92.44 | 89.56 | 92.26 | 2,080,700 | +2.30(+2.55%) |
Mar 25, 2021 | 88.87 | 90.19 | 88.36 | 89.97 | 1,859,267 | +1.24(+1.39%) |
Mar 24, 2021 | 88.12 | 90.17 | 87.71 | 88.73 | 2,168,760 | +0.74(+0.84%) |
Mar 23, 2021 | 88.39 | 88.82 | 87.50 | 87.99 | 1,624,537 | -0.39(-0.45%) |
Mar 22, 2021 | 87.46 | 88.55 | 87.29 | 88.38 | 1,853,719 | +0.68(+0.77%) |
Mar 19, 2021 | 89.29 | 89.45 | 87.63 | 87.71 | 8,631,286 | -1.33(-1.49%) |
Mar 18, 2021 | 88.68 | 90.00 | 87.77 | 89.03 | 1,924,772 | -0.63(-0.70%) |
Mar 17, 2021 | 89.23 | 90.27 | 88.54 | 89.66 | 2,205,287 | -0.05(-0.06%) |
Mar 16, 2021 | 89.57 | 90.15 | 89.08 | 89.72 | 2,223,291 | +0.27(+0.30%) |
Mar 15, 2021 | 87.10 | 89.52 | 87.10 | 89.45 | 1,563,975 | +2.29(+2.62%) |
Mar 12, 2021 | 86.70 | 87.25 | 86.28 | 87.17 | 1,669,062 | +0.08(+0.09%) |
Mar 11, 2021 | 87.10 | 88.16 | 86.89 | 87.08 | 1,571,554 | +0.42(+0.49%) |
Mar 10, 2021 | 86.89 | 87.28 | 86.25 | 86.66 | 2,363,043 | +0.14(+0.16%) |
Mar 09, 2021 | 86.39 | 87.42 | 85.69 | 86.53 | 2,262,656 | +1.24(+1.45%) |
Mar 08, 2021 | 83.54 | 86.48 | 82.52 | 85.29 | 2,204,969 | +0.99(+1.17%) |
Mar 05, 2021 | 82.61 | 84.62 | 81.70 | 84.30 | 2,595,166 | +2.57(+3.15%) |
Mar 04, 2021 | 82.75 | 83.72 | 81.15 | 81.73 | 2,447,907 | -1.07(-1.29%) |
Mar 03, 2021 | 83.76 | 84.15 | 82.68 | 82.80 | 1,652,673 | -1.52(-1.80%) |
Mar 02, 2021 | 84.82 | 85.28 | 83.87 | 84.32 | 1,655,912 | -0.56(-0.66%) |
Mar 01, 2021 | 84.32 | 85.75 | 83.47 | 84.88 | 1,717,265 | +1.54(+1.84%) |
Feb 26, 2021 | 83.38 | 84.19 | 82.65 | 83.34 | 2,630,462 | -0.31(-0.37%) |
Feb 25, 2021 | 85.12 | 85.84 | 83.29 | 83.65 | 2,322,082 | -1.78(-2.09%) |
Feb 24, 2021 | 82.40 | 85.75 | 81.82 | 85.44 | 2,262,481 | +2.27(+2.73%) |
Feb 23, 2021 | 82.51 | 83.93 | 81.89 | 83.17 | 2,402,357 | +0.45(+0.54%) |
Feb 22, 2021 | 82.08 | 83.58 | 81.56 | 82.72 | 2,226,027 | +0.13(+0.16%) |
Feb 19, 2021 | 82.98 | 83.78 | 82.23 | 82.59 | 1,908,811 | -0.94(-1.13%) |
Feb 18, 2021 | 81.34 | 84.27 | 81.18 | 83.53 | 2,445,959 | +1.92(+2.35%) |
Feb 17, 2021 | 80.49 | 81.79 | 80.23 | 81.61 | 2,675,508 | +0.35(+0.43%) |
Feb 16, 2021 | 81.76 | 82.00 | 80.76 | 81.26 | 2,525,452 | -0.55(-0.67%) |
Feb 12, 2021 | 82.58 | 82.58 | 81.27 | 81.81 | 1,619,998 | -0.81(-0.99%) |
Feb 11, 2021 | 83.10 | 83.37 | 82.38 | 82.63 | 1,286,191 | -0.15(-0.18%) |
Feb 10, 2021 | 83.74 | 83.74 | 82.73 | 82.77 | 1,061,867 | -0.40(-0.48%) |
Feb 09, 2021 | 83.88 | 83.90 | 83.08 | 83.18 | 1,524,297 | -0.75(-0.89%) |
Feb 08, 2021 | 82.94 | 84.09 | 82.85 | 83.93 | 1,209,028 | +0.07(+0.09%) |
Feb 05, 2021 | 84.19 | 84.37 | 83.60 | 83.85 | 1,329,873 | +0.05(+0.05%) |
Feb 04, 2021 | 82.64 | 83.83 | 82.30 | 83.81 | 1,291,420 | +1.49(+1.81%) |
Feb 03, 2021 | 82.86 | 82.86 | 81.56 | 82.32 | 1,657,206 | -0.53(-0.64%) |
Feb 02, 2021 | 82.20 | 83.31 | 81.35 | 82.85 | 1,843,088 | +1.13(+1.38%) |
Feb 01, 2021 | 80.32 | 82.37 | 79.51 | 81.72 | 2,034,190 | +1.81(+2.27%) |
Jan 29, 2021 | 80.52 | 80.52 | 78.92 | 79.91 | 2,457,152 | -1.05(-1.30%) |
Jan 28, 2021 | 80.00 | 81.91 | 79.88 | 80.96 | 3,655,762 | +1.64(+2.07%) |
Jan 27, 2021 | 78.34 | 80.12 | 77.52 | 79.32 | 4,174,157 | -0.05(-0.06%) |
Jan 26, 2021 | 79.30 | 80.00 | 78.66 | 79.36 | 1,830,685 | +0.34(+0.43%) |
Jan 25, 2021 | 78.70 | 79.33 | 77.79 | 79.03 | 2,685,729 | +0.08(+0.10%) |
Jan 22, 2021 | 79.27 | 79.51 | 78.49 | 78.94 | 1,903,921 | -0.62(-0.78%) |
Jan 21, 2021 | 80.90 | 81.22 | 79.29 | 79.56 | 1,616,730 | -1.61(-1.98%) |
Jan 20, 2021 | 79.79 | 81.45 | 79.79 | 81.17 | 1,797,280 | +0.89(+1.11%) |
Jan 19, 2021 | 80.60 | 81.05 | 80.02 | 80.28 | 1,894,527 | -0.03(-0.03%) |
Jan 15, 2021 | 79.57 | 80.43 | 79.02 | 80.31 | 1,824,912 | +0.27(+0.34%) |
Jan 14, 2021 | 81.48 | 81.61 | 79.88 | 80.03 | 1,824,287 | -1.35(-1.66%) |
Jan 13, 2021 | 82.04 | 82.21 | 81.22 | 81.39 | 2,464,853 | -1.05(-1.28%) |
Jan 12, 2021 | 82.50 | 82.77 | 81.35 | 82.44 | 1,249,260 | -0.25(-0.31%) |
Jan 11, 2021 | 83.19 | 83.55 | 82.32 | 82.70 | 1,303,472 | -0.93(-1.11%) |
Jan 08, 2021 | 83.12 | 84.06 | 82.91 | 83.62 | 1,360,431 | +0.45(+0.54%) |
Jan 07, 2021 | 82.69 | 83.51 | 82.26 | 83.18 | 1,815,484 | +0.35(+0.42%) |
Jan 06, 2021 | 81.78 | 83.64 | 81.38 | 82.83 | 2,035,417 | +1.03(+1.26%) |
Jan 05, 2021 | 82.19 | 82.45 | 81.34 | 81.81 | 1,385,082 | -0.31(-0.38%) |
Jan 04, 2021 | 84.71 | 84.99 | 81.10 | 82.12 | 2,401,193 | -2.56(-3.03%) |
Dec 31, 2020 | 84.68 | 84.68 | 84.68 | 1,873,568 | +0.95(+1.13%) | |
Dec 30, 2020 | 84.81 | 85.44 | 83.32 | 83.73 | 1,873,568 | -0.91(-1.07%) |
Dec 29, 2020 | 86.32 | 86.32 | 84.43 | 84.64 | 1,016,559 | -1.05(-1.23%) |
Dec 28, 2020 | 86.90 | 87.05 | 85.20 | 85.70 | 1,312,308 | -0.37(-0.43%) |
Dec 24, 2020 | 86.24 | 86.34 | 84.86 | 86.07 | 926,761 | +0.28(+0.33%) |
Dec 23, 2020 | 90.42 | 90.83 | 85.71 | 85.79 | 3,705,503 | -2.03(-2.31%) |
Dec 22, 2020 | 87.62 | 88.32 | 87.57 | 87.81 | 2,362,586 | +0.04(+0.04%) |
Dec 21, 2020 | 86.91 | 88.30 | 86.30 | 87.78 | 2,376,617 | -0.30(-0.34%) |
Dec 18, 2020 | 87.36 | 88.27 | 87.03 | 88.08 | 3,512,604 | +1.15(+1.33%) |
Dec 17, 2020 | 86.19 | 87.01 | 85.72 | 86.92 | 1,633,044 | +1.07(+1.25%) |
Dec 16, 2020 | 84.91 | 86.19 | 84.01 | 85.85 | 3,121,461 | +0.85(+1.01%) |
Dec 15, 2020 | 83.25 | 85.01 | 82.71 | 85.00 | 2,531,472 | +2.00(+2.41%) |
Dec 14, 2020 | 84.03 | 84.68 | 82.96 | 83.00 | 1,537,253 | -0.45(-0.53%) |
Dec 11, 2020 | 82.79 | 83.51 | 82.45 | 83.44 | 1,913,275 | +0.44(+0.53%) |
Dec 10, 2020 | 84.00 | 84.14 | 82.88 | 83.01 | 2,077,714 | -1.71(-2.02%) |
Dec 09, 2020 | 84.80 | 85.08 | 84.11 | 84.71 | 1,671,151 | -0.10(-0.12%) |
Dec 08, 2020 | 85.17 | 85.21 | 84.26 | 84.81 | 1,104,343 | -0.20(-0.24%) |
Dec 07, 2020 | 85.36 | 85.63 | 84.64 | 85.01 | 1,605,236 | -0.84(-0.97%) |
Dec 04, 2020 | 85.04 | 85.92 | 84.50 | 85.85 | 1,830,634 | +1.06(+1.25%) |
Dec 03, 2020 | 83.92 | 85.20 | 83.92 | 84.79 | 1,048,294 | +0.44(+0.52%) |
Dec 02, 2020 | 85.00 | 85.08 | 83.86 | 84.35 | 1,559,488 | -0.69(-0.81%) |
Dec 01, 2020 | 85.19 | 85.39 | 84.52 | 85.04 | 1,506,438 | +0.39(+0.46%) |
Nov 30, 2020 | 84.52 | 84.85 | 83.33 | 84.65 | 2,033,361 | -0.20(-0.24%) |
Nov 27, 2020 | 84.57 | 85.06 | 84.29 | 84.85 | 612,925 | +0.23(+0.27%) |
Nov 25, 2020 | 85.42 | 85.42 | 84.14 | 84.62 | 1,014,353 | -0.55(-0.65%) |
Nov 24, 2020 | 83.95 | 85.25 | 83.26 | 85.18 | 1,889,049 | +1.60(+1.91%) |
Nov 23, 2020 | 83.17 | 83.73 | 82.60 | 83.58 | 1,867,930 | +1.21(+1.47%) |
Nov 20, 2020 | 83.67 | 83.67 | 82.32 | 82.37 | 1,353,939 | -1.31(-1.56%) |
Nov 19, 2020 | 83.32 | 83.81 | 82.61 | 83.68 | 1,283,740 | +0.16(+0.20%) |
Nov 18, 2020 | 83.95 | 84.60 | 83.44 | 83.51 | 1,753,955 | -0.55(-0.65%) |
Nov 17, 2020 | 83.69 | 84.19 | 83.17 | 84.06 | 1,743,571 | -0.57(-0.68%) |
Nov 16, 2020 | 84.02 | 84.81 | 83.59 | 84.63 | 1,516,529 | +1.15(+1.37%) |
Nov 13, 2020 | 82.80 | 83.60 | 82.19 | 83.49 | 995,867 | +1.34(+1.64%) |
Nov 12, 2020 | 83.29 | 83.58 | 81.66 | 82.14 | 1,326,227 | -1.05(-1.27%) |
Nov 11, 2020 | 83.41 | 83.75 | 82.56 | 83.20 | 1,181,684 | +0.24(+0.28%) |
Nov 10, 2020 | 81.28 | 84.23 | 81.28 | 82.96 | 1,756,990 | +0.64(+0.77%) |
Nov 09, 2020 | 85.12 | 86.29 | 82.29 | 82.32 | 2,643,978 | +2.34(+2.92%) |
Nov 06, 2020 | 78.92 | 80.32 | 78.64 | 79.99 | 1,261,174 | +1.29(+1.64%) |
Nov 05, 2020 | 79.17 | 79.83 | 78.25 | 78.70 | 1,625,944 | +1.01(+1.30%) |
Nov 04, 2020 | 81.17 | 81.32 | 77.53 | 77.69 | 2,652,791 | -0.95(-1.21%) |
Nov 03, 2020 | 76.33 | 79.13 | 76.33 | 78.64 | 1,786,593 | +2.94(+3.89%) |
Nov 02, 2020 | 75.60 | 76.44 | 74.89 | 75.70 | 1,591,014 | +0.95(+1.28%) |
Oct 30, 2020 | 73.72 | 74.83 | 73.65 | 74.75 | 2,052,036 | +0.38(+0.51%) |
Oct 29, 2020 | 72.03 | 75.05 | 71.82 | 74.36 | 1,637,663 | +2.07(+2.87%) |
Oct 28, 2020 | 72.68 | 73.74 | 72.11 | 72.29 | 1,772,060 | -1.61(-2.17%) |
Oct 27, 2020 | 74.53 | 75.02 | 73.75 | 73.89 | 1,061,822 | -0.50(-0.67%) |
Oct 26, 2020 | 75.36 | 75.77 | 73.78 | 74.39 | 1,540,683 | -2.30(-3.00%) |
Oct 23, 2020 | 76.27 | 76.77 | 75.82 | 76.69 | 1,334,593 | +0.94(+1.24%) |
Oct 22, 2020 | 74.59 | 75.94 | 74.19 | 75.75 | 1,295,271 | +1.24(+1.66%) |
Oct 21, 2020 | 74.26 | 75.02 | 73.96 | 74.52 | 1,316,020 | +0.31(+0.41%) |
Oct 20, 2020 | 74.33 | 75.18 | 73.65 | 74.21 | 1,099,125 | +0.32(+0.43%) |
Oct 19, 2020 | 75.59 | 76.04 | 73.62 | 73.89 | 1,554,306 | -1.62(-2.15%) |
Oct 16, 2020 | 75.55 | 76.35 | 75.21 | 75.52 | 1,492,368 | +0.41(+0.54%) |
Oct 15, 2020 | 75.27 | 75.73 | 74.48 | 75.11 | 1,458,263 | -0.96(-1.26%) |
Oct 14, 2020 | 75.10 | 76.43 | 74.93 | 76.07 | 2,004,777 | +1.21(+1.61%) |
Oct 13, 2020 | 75.17 | 75.46 | 74.48 | 74.86 | 1,729,048 | -0.01(-0.01%) |
Oct 12, 2020 | 75.06 | 75.45 | 74.33 | 74.87 | 1,995,020 | +0.55(+0.74%) |
Oct 09, 2020 | 74.44 | 74.84 | 73.58 | 74.32 | 1,507,336 | +0.30(+0.40%) |
Oct 08, 2020 | 73.96 | 75.31 | 73.56 | 74.02 | 2,057,498 | +1.40(+1.93%) |
Oct 07, 2020 | 72.54 | 73.20 | 72.31 | 72.62 | 2,152,243 | +0.98(+1.37%) |
Oct 06, 2020 | 72.77 | 74.72 | 71.31 | 71.64 | 3,817,096 | -1.82(-2.48%) |
Oct 05, 2020 | 72.28 | 73.77 | 72.13 | 73.46 | 2,832,646 | +1.82(+2.54%) |
Oct 02, 2020 | 70.36 | 72.14 | 70.35 | 71.64 | 1,788,624 | +0.07(+0.10%) |
Oct 01, 2020 | 72.25 | 73.01 | 70.98 | 71.57 | 1,673,813 | -0.38(-0.53%) |
Sep 30, 2020 | 71.49 | 72.55 | 71.28 | 71.95 | 2,266,265 | +0.54(+0.76%) |
Sep 29, 2020 | 71.74 | 72.18 | 71.16 | 71.41 | 1,870,703 | -0.37(-0.52%) |
Sep 28, 2020 | 71.04 | 72.00 | 71.04 | 71.78 | 1,751,709 | +1.70(+2.42%) |
Sep 25, 2020 | 68.09 | 70.30 | 67.93 | 70.08 | 1,472,854 | +1.61(+2.36%) |
Sep 24, 2020 | 68.30 | 69.31 | 67.72 | 68.46 | 1,503,706 | -0.14(-0.21%) |
Sep 23, 2020 | 70.28 | 70.41 | 68.27 | 68.61 | 2,189,083 | -1.38(-1.97%) |
Sep 22, 2020 | 69.61 | 70.14 | 69.03 | 69.99 | 1,369,608 | +0.77(+1.11%) |
Sep 21, 2020 | 69.96 | 70.14 | 68.19 | 69.22 | 1,793,657 | -1.66(-2.34%) |
Sep 18, 2020 | 71.95 | 72.09 | 70.27 | 70.88 | 2,938,612 | -0.84(-1.17%) |
Sep 17, 2020 | 70.41 | 71.95 | 70.35 | 71.72 | 2,293,155 | -0.21(-0.29%) |
Sep 16, 2020 | 71.46 | 72.62 | 71.38 | 71.93 | 2,309,197 | +0.76(+1.06%) |
Sep 15, 2020 | 70.24 | 71.59 | 70.22 | 71.17 | 1,772,862 | +1.16(+1.66%) |
Sep 14, 2020 | 68.45 | 70.32 | 68.19 | 70.01 | 2,312,342 | +2.37(+3.51%) |
Sep 11, 2020 | 68.18 | 68.54 | 67.19 | 67.64 | 1,737,178 | -0.28(-0.41%) |
Sep 10, 2020 | 68.45 | 69.34 | 67.67 | 67.91 | 2,449,898 | -0.43(-0.63%) |
Sep 09, 2020 | 67.45 | 68.98 | 66.89 | 68.35 | 1,613,421 | +1.34(+2.01%) |
Sep 08, 2020 | 67.48 | 67.93 | 66.83 | 67.00 | 2,957,680 | -1.60(-2.33%) |
Sep 04, 2020 | 69.05 | 69.62 | 67.78 | 68.60 | 2,021,127 | -0.25(-0.37%) |
Sep 03, 2020 | 70.49 | 70.60 | 68.28 | 68.85 | 2,526,773 | -1.51(-2.14%) |
Sep 02, 2020 | 69.15 | 70.60 | 69.00 | 70.36 | 1,578,106 | +1.58(+2.29%) |