Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 160.89 | 160.89 | 156.21 | 157.62 | 735,951 | -2.53(-1.58%) |
Aug 30, 2021 | 160.36 | 160.60 | 159.37 | 160.15 | 1,395,799 | +0.09(+0.06%) |
Aug 27, 2021 | 159.00 | 160.14 | 158.75 | 160.06 | 888,617 | +1.41(+0.89%) |
Aug 26, 2021 | 158.70 | 159.19 | 158.00 | 158.65 | 573,101 | -0.05(-0.03%) |
Aug 25, 2021 | 158.41 | 159.49 | 158.06 | 158.70 | 722,079 | +0.82(+0.52%) |
Aug 24, 2021 | 158.67 | 159.29 | 157.75 | 157.88 | 711,508 | -0.12(-0.08%) |
Aug 23, 2021 | 158.00 | 159.05 | 157.21 | 158.00 | 782,091 | +0.22(+0.14%) |
Aug 20, 2021 | 155.33 | 158.00 | 155.01 | 157.78 | 558,304 | +2.53(+1.63%) |
Aug 19, 2021 | 154.82 | 157.29 | 154.00 | 155.25 | 443,181 | +0.14(+0.09%) |
Aug 18, 2021 | 155.30 | 157.12 | 154.21 | 155.11 | 592,789 | -0.53(-0.34%) |
Aug 17, 2021 | 156.47 | 157.26 | 154.70 | 155.64 | 679,199 | -2.15(-1.36%) |
Aug 16, 2021 | 157.74 | 158.18 | 156.70 | 157.79 | 390,172 | -0.85(-0.54%) |
Aug 13, 2021 | 157.31 | 158.76 | 156.98 | 158.64 | 226,032 | +1.22(+0.77%) |
Aug 12, 2021 | 158.38 | 158.38 | 156.50 | 157.42 | 249,293 | -1.21(-0.76%) |
Aug 11, 2021 | 159.05 | 159.05 | 156.38 | 158.63 | 296,733 | -0.02(-0.01%) |
Aug 10, 2021 | 157.22 | 159.11 | 155.35 | 158.65 | 308,120 | +2.13(+1.36%) |
Aug 09, 2021 | 158.40 | 158.40 | 155.73 | 156.52 | 281,623 | -1.18(-0.75%) |
Aug 06, 2021 | 156.77 | 158.93 | 156.77 | 157.70 | 323,235 | -0.64(-0.40%) |
Aug 05, 2021 | 158.36 | 159.54 | 157.07 | 158.34 | 346,959 | +1.17(+0.74%) |
Aug 04, 2021 | 155.75 | 157.91 | 155.15 | 157.17 | 374,174 | +1.27(+0.81%) |
Aug 03, 2021 | 155.97 | 157.25 | 154.49 | 155.90 | 591,508 | +0.87(+0.56%) |
Aug 02, 2021 | 155.13 | 157.16 | 154.21 | 155.03 | 795,761 | +6.04(+4.05%) |
Jul 30, 2021 | 143.04 | 149.06 | 143.04 | 148.99 | 316,066 | +4.54(+3.14%) |
Jul 29, 2021 | 141.46 | 145.48 | 141.27 | 144.45 | 352,490 | +2.00(+1.40%) |
Jul 28, 2021 | 134.54 | 143.52 | 134.54 | 142.45 | 311,501 | +4.41(+3.19%) |
Jul 27, 2021 | 141.81 | 141.81 | 135.26 | 138.04 | 382,542 | -4.86(-3.40%) |
Jul 26, 2021 | 145.20 | 146.57 | 142.51 | 142.90 | 248,684 | -2.75(-1.89%) |
Jul 23, 2021 | 144.18 | 145.87 | 143.29 | 145.65 | 200,227 | +1.54(+1.07%) |
Jul 22, 2021 | 146.40 | 147.52 | 143.91 | 144.11 | 285,108 | -3.55(-2.40%) |
Jul 21, 2021 | 143.93 | 147.66 | 140.83 | 147.66 | 259,659 | +4.48(+3.13%) |
Jul 20, 2021 | 141.74 | 144.19 | 139.95 | 143.18 | 291,860 | +2.64(+1.88%) |
Jul 19, 2021 | 137.85 | 141.12 | 136.47 | 140.54 | 190,394 | +0.31(+0.22%) |
Jul 16, 2021 | 145.42 | 146.50 | 140.07 | 140.23 | 295,292 | -4.09(-2.83%) |
Jul 15, 2021 | 146.85 | 146.85 | 143.00 | 144.32 | 215,471 | -3.03(-2.06%) |
Jul 14, 2021 | 150.40 | 151.47 | 146.67 | 147.35 | 228,052 | -1.34(-0.90%) |
Jul 13, 2021 | 148.49 | 149.58 | 146.87 | 148.69 | 158,128 | -1.06(-0.71%) |
Jul 12, 2021 | 150.22 | 150.60 | 147.87 | 149.75 | 182,760 | +0.32(+0.21%) |
Jul 09, 2021 | 147.23 | 150.21 | 146.21 | 149.43 | 219,166 | +2.94(+2.01%) |
Jul 08, 2021 | 145.32 | 148.09 | 145.00 | 146.49 | 315,551 | -3.42(-2.28%) |
Jul 07, 2021 | 152.98 | 153.69 | 148.74 | 149.91 | 205,176 | -2.65(-1.74%) |
Jul 06, 2021 | 152.95 | 152.98 | 150.06 | 152.56 | 195,105 | -0.02(-0.01%) |
Jul 02, 2021 | 152.88 | 152.88 | 151.03 | 152.58 | 137,845 | +0.78(+0.51%) |
Jul 01, 2021 | 153.27 | 154.00 | 151.21 | 151.80 | 338,639 | -1.45(-0.95%) |
Jun 30, 2021 | 153.50 | 154.07 | 151.94 | 153.25 | 324,626 | +0.02(+0.01%) |
Jun 29, 2021 | 151.27 | 153.42 | 150.69 | 153.23 | 262,962 | +1.88(+1.24%) |
Jun 28, 2021 | 148.17 | 151.74 | 146.98 | 151.35 | 303,104 | +4.35(+2.96%) |
Jun 25, 2021 | 147.81 | 148.72 | 146.54 | 147.00 | 385,599 | -0.31(-0.21%) |
Jun 24, 2021 | 146.24 | 147.57 | 145.19 | 147.31 | 337,500 | +2.86(+1.98%) |
Jun 23, 2021 | 143.73 | 145.05 | 143.22 | 144.45 | 392,338 | +1.43(+1.00%) |
Jun 22, 2021 | 140.77 | 143.08 | 140.45 | 143.02 | 230,368 | +1.72(+1.22%) |
Jun 21, 2021 | 141.47 | 141.53 | 138.84 | 141.30 | 319,447 | +0.33(+0.23%) |
Jun 18, 2021 | 139.45 | 143.72 | 137.61 | 140.97 | 956,692 | -1.27(-0.89%) |
Jun 17, 2021 | 139.45 | 143.65 | 139.45 | 142.24 | 386,330 | +2.16(+1.54%) |
Jun 16, 2021 | 141.52 | 142.40 | 138.28 | 140.08 | 249,741 | -0.97(-0.69%) |
Jun 15, 2021 | 141.98 | 143.72 | 140.48 | 141.05 | 260,973 | -1.31(-0.92%) |
Jun 14, 2021 | 139.05 | 142.50 | 137.45 | 142.36 | 361,585 | +3.47(+2.50%) |
Jun 11, 2021 | 138.00 | 138.94 | 136.84 | 138.89 | 165,042 | +1.49(+1.08%) |
Jun 10, 2021 | 134.65 | 137.62 | 133.56 | 137.40 | 250,754 | +3.19(+2.38%) |
Jun 09, 2021 | 135.56 | 135.58 | 133.69 | 134.21 | 231,895 | -0.39(-0.29%) |
Jun 08, 2021 | 135.53 | 136.30 | 132.76 | 134.60 | 180,812 | +0.24(+0.18%) |
Jun 07, 2021 | 134.87 | 135.37 | 133.10 | 134.36 | 211,354 | -0.82(-0.61%) |
Jun 04, 2021 | 134.24 | 136.69 | 133.42 | 135.18 | 231,135 | +2.43(+1.83%) |
Jun 03, 2021 | 133.86 | 134.67 | 132.60 | 132.75 | 201,497 | -2.64(-1.95%) |
Jun 02, 2021 | 135.55 | 136.78 | 133.60 | 135.39 | 217,658 | -0.54(-0.40%) |
Jun 01, 2021 | 137.21 | 137.93 | 134.00 | 135.93 | 193,030 | -0.63(-0.46%) |
May 28, 2021 | 136.64 | 137.63 | 135.99 | 136.56 | 170,728 | +0.68(+0.50%) |
May 27, 2021 | 134.29 | 137.75 | 134.25 | 135.88 | 326,914 | +1.71(+1.27%) |
May 26, 2021 | 132.45 | 134.53 | 132.22 | 134.17 | 213,793 | +1.77(+1.34%) |
May 25, 2021 | 133.10 | 133.72 | 131.33 | 132.40 | 330,709 | +0.31(+0.23%) |
May 24, 2021 | 130.39 | 132.58 | 128.10 | 132.09 | 274,168 | +2.95(+2.28%) |
May 21, 2021 | 130.11 | 130.86 | 128.57 | 129.14 | 289,872 | +0.45(+0.35%) |
May 20, 2021 | 127.83 | 129.37 | 126.33 | 128.69 | 385,186 | +2.39(+1.89%) |
May 19, 2021 | 121.35 | 127.26 | 120.15 | 126.30 | 310,049 | +2.10(+1.69%) |
May 18, 2021 | 125.29 | 126.69 | 124.10 | 124.20 | 374,539 | -0.22(-0.18%) |
May 17, 2021 | 123.29 | 125.28 | 122.52 | 124.42 | 340,710 | -0.86(-0.69%) |
May 14, 2021 | 124.77 | 126.69 | 122.83 | 125.28 | 494,519 | +1.90(+1.54%) |
May 13, 2021 | 125.36 | 127.25 | 122.57 | 123.38 | 443,188 | +0.45(+0.37%) |
May 12, 2021 | 126.74 | 128.32 | 122.47 | 122.93 | 469,240 | -6.32(-4.89%) |
May 11, 2021 | 123.05 | 130.79 | 121.18 | 129.25 | 361,022 | +1.75(+1.37%) |
May 10, 2021 | 133.85 | 133.91 | 127.29 | 127.50 | 410,703 | -7.72(-5.71%) |
May 07, 2021 | 134.51 | 136.46 | 133.56 | 135.22 | 331,069 | +2.41(+1.81%) |
May 06, 2021 | 132.13 | 132.95 | 129.41 | 132.81 | 244,350 | -0.09(-0.07%) |
May 05, 2021 | 134.00 | 135.65 | 132.05 | 132.90 | 244,660 | -0.44(-0.33%) |
May 04, 2021 | 134.84 | 135.76 | 131.78 | 133.34 | 395,004 | -3.43(-2.51%) |
May 03, 2021 | 142.29 | 142.31 | 136.52 | 136.77 | 336,137 | -4.18(-2.97%) |
Apr 30, 2021 | 142.56 | 143.70 | 140.57 | 140.95 | 443,700 | -4.57(-3.14%) |
Apr 29, 2021 | 142.90 | 147.87 | 141.55 | 145.52 | 504,275 | -4.09(-2.73%) |
Apr 28, 2021 | 150.45 | 156.34 | 146.79 | 149.61 | 286,540 | -1.02(-0.68%) |
Apr 27, 2021 | 155.51 | 155.94 | 150.43 | 150.63 | 386,572 | -3.85(-2.49%) |
Apr 26, 2021 | 154.27 | 158.52 | 154.01 | 154.48 | 325,383 | -0.12(-0.08%) |
Apr 23, 2021 | 162.28 | 162.28 | 152.45 | 154.60 | 1,313,900 | +9.95(+6.88%) |
Apr 22, 2021 | 148.42 | 149.22 | 144.24 | 144.65 | 304,405 | -3.30(-2.23%) |
Apr 21, 2021 | 142.24 | 147.99 | 142.24 | 147.95 | 274,784 | +5.42(+3.80%) |
Apr 20, 2021 | 145.25 | 145.88 | 141.50 | 142.53 | 190,982 | -3.35(-2.30%) |
Apr 19, 2021 | 148.09 | 149.38 | 144.36 | 145.88 | 239,005 | -3.48(-2.33%) |
Apr 16, 2021 | 150.17 | 151.57 | 148.68 | 149.36 | 216,600 | -0.63(-0.42%) |
Apr 15, 2021 | 146.60 | 150.39 | 145.50 | 149.99 | 285,971 | +5.38(+3.72%) |
Apr 14, 2021 | 145.39 | 148.90 | 144.32 | 144.61 | 183,375 | -1.36(-0.93%) |
Apr 13, 2021 | 146.82 | 147.98 | 144.01 | 145.97 | 333,636 | -0.10(-0.07%) |
Apr 12, 2021 | 146.24 | 146.51 | 143.91 | 146.07 | 187,933 | -1.03(-0.70%) |
Apr 09, 2021 | 146.71 | 148.12 | 145.63 | 147.10 | 162,200 | -1.20(-0.81%) |
Apr 08, 2021 | 146.50 | 148.57 | 144.40 | 148.30 | 240,659 | +3.32(+2.29%) |
Apr 07, 2021 | 147.69 | 148.99 | 144.14 | 144.98 | 188,687 | -2.34(-1.59%) |
Apr 06, 2021 | 148.58 | 150.94 | 146.39 | 147.32 | 136,206 | -2.43(-1.62%) |
Apr 05, 2021 | 150.87 | 151.30 | 147.32 | 149.75 | 228,082 | +1.83(+1.24%) |
Apr 01, 2021 | 143.86 | 147.92 | 143.86 | 147.92 | 205,100 | +6.85(+4.86%) |
Mar 31, 2021 | 138.76 | 142.93 | 138.15 | 141.07 | 295,173 | +3.71(+2.70%) |
Mar 30, 2021 | 136.98 | 140.28 | 136.20 | 137.36 | 273,778 | -0.24(-0.17%) |
Mar 29, 2021 | 140.76 | 141.79 | 136.19 | 137.60 | 296,069 | -5.23(-3.66%) |
Mar 26, 2021 | 136.67 | 142.90 | 136.67 | 142.83 | 236,100 | +5.85(+4.27%) |
Mar 25, 2021 | 133.00 | 137.70 | 131.44 | 136.98 | 269,476 | +0.49(+0.36%) |
Mar 24, 2021 | 141.50 | 142.14 | 136.34 | 136.49 | 239,533 | -2.34(-1.69%) |
Mar 23, 2021 | 145.10 | 145.10 | 138.27 | 138.83 | 264,894 | -6.72(-4.62%) |
Mar 22, 2021 | 145.76 | 147.76 | 143.70 | 145.55 | 187,476 | +1.94(+1.35%) |
Mar 19, 2021 | 141.61 | 145.88 | 140.42 | 143.61 | 668,200 | +1.32(+0.93%) |
Mar 18, 2021 | 148.25 | 149.19 | 142.15 | 142.29 | 285,867 | -8.86(-5.86%) |
Mar 17, 2021 | 148.13 | 151.97 | 146.30 | 151.15 | 351,497 | +1.61(+1.08%) |
Mar 16, 2021 | 150.48 | 153.35 | 148.49 | 149.54 | 354,013 | +0.55(+0.37%) |
Mar 15, 2021 | 148.71 | 149.55 | 146.98 | 148.99 | 366,467 | +0.63(+0.42%) |
Mar 12, 2021 | 146.35 | 148.65 | 144.28 | 148.36 | 285,000 | +0.11(+0.07%) |
Mar 11, 2021 | 145.69 | 148.75 | 144.93 | 148.25 | 422,128 | +6.40(+4.51%) |
Mar 10, 2021 | 147.77 | 148.40 | 141.01 | 141.85 | 707,678 | -2.34(-1.62%) |
Mar 09, 2021 | 141.48 | 146.28 | 141.11 | 144.19 | 430,584 | +6.96(+5.07%) |
Mar 08, 2021 | 145.47 | 146.75 | 137.00 | 137.23 | 408,437 | -8.75(-5.99%) |
Mar 05, 2021 | 143.81 | 146.04 | 137.56 | 145.98 | 488,300 | +6.01(+4.29%) |
Mar 04, 2021 | 151.14 | 151.54 | 138.73 | 139.97 | 691,543 | -11.21(-7.42%) |
Mar 03, 2021 | 156.68 | 160.29 | 150.44 | 151.18 | 338,836 | -5.03(-3.22%) |
Mar 02, 2021 | 162.33 | 162.90 | 156.20 | 156.21 | 268,359 | -5.89(-3.63%) |
Mar 01, 2021 | 158.90 | 162.35 | 155.52 | 162.10 | 280,235 | +6.36(+4.08%) |
Feb 26, 2021 | 156.18 | 158.94 | 152.50 | 155.74 | 342,600 | +1.86(+1.21%) |
Feb 25, 2021 | 160.21 | 162.25 | 153.50 | 153.88 | 334,911 | -8.65(-5.32%) |
Feb 24, 2021 | 159.60 | 162.57 | 154.54 | 162.53 | 461,930 | +4.13(+2.61%) |
Feb 23, 2021 | 161.93 | 161.93 | 154.66 | 158.40 | 491,188 | -3.71(-2.29%) |
Feb 22, 2021 | 160.98 | 163.04 | 159.30 | 162.11 | 473,696 | -0.73(-0.45%) |
Feb 19, 2021 | 149.24 | 163.43 | 149.24 | 162.84 | 948,000 | +15.38(+10.43%) |
Feb 18, 2021 | 149.12 | 150.31 | 146.59 | 147.46 | 276,662 | -2.60(-1.73%) |
Feb 17, 2021 | 152.01 | 154.34 | 148.54 | 150.06 | 371,233 | -3.69(-2.40%) |
Feb 16, 2021 | 154.34 | 157.63 | 149.26 | 153.75 | 354,015 | -0.59(-0.38%) |
Feb 12, 2021 | 150.94 | 154.66 | 148.77 | 154.34 | 194,600 | +3.20(+2.12%) |
Feb 11, 2021 | 148.05 | 151.27 | 147.77 | 151.14 | 280,884 | +4.32(+2.94%) |
Feb 10, 2021 | 146.99 | 148.00 | 143.89 | 146.82 | 229,391 | +1.48(+1.02%) |
Feb 09, 2021 | 144.40 | 146.63 | 142.23 | 145.34 | 195,174 | -0.43(-0.29%) |
Feb 08, 2021 | 139.94 | 145.92 | 138.90 | 145.77 | 269,286 | +6.31(+4.52%) |
Feb 05, 2021 | 142.23 | 143.28 | 138.66 | 139.46 | 334,200 | -1.30(-0.92%) |
Feb 04, 2021 | 137.24 | 141.58 | 134.70 | 140.76 | 442,638 | +5.86(+4.34%) |
Feb 03, 2021 | 137.38 | 138.78 | 133.26 | 134.90 | 478,453 | -3.87(-2.79%) |
Feb 02, 2021 | 139.06 | 140.00 | 136.99 | 138.77 | 492,143 | +1.42(+1.03%) |
Feb 01, 2021 | 132.30 | 137.94 | 132.30 | 137.35 | 226,868 | +6.18(+4.71%) |
Jan 29, 2021 | 133.45 | 135.61 | 130.68 | 131.17 | 306,900 | -2.68(-2.00%) |
Jan 28, 2021 | 135.48 | 137.99 | 132.24 | 133.85 | 302,880 | +2.32(+1.76%) |
Jan 27, 2021 | 136.23 | 137.19 | 130.50 | 131.53 | 347,932 | -8.46(-6.04%) |
Jan 26, 2021 | 143.69 | 143.90 | 139.11 | 139.99 | 192,520 | -2.05(-1.44%) |
Jan 25, 2021 | 143.41 | 144.33 | 139.85 | 142.04 | 331,480 | -0.32(-0.22%) |
Jan 22, 2021 | 141.28 | 142.93 | 140.59 | 142.36 | 208,200 | -0.28(-0.20%) |
Jan 21, 2021 | 143.63 | 144.68 | 140.65 | 142.64 | 326,047 | +0.79(+0.56%) |
Jan 20, 2021 | 141.89 | 144.56 | 139.39 | 141.85 | 321,514 | +1.38(+0.98%) |
Jan 19, 2021 | 138.12 | 141.51 | 137.71 | 140.47 | 278,110 | +4.44(+3.26%) |
Jan 15, 2021 | 134.75 | 137.15 | 133.22 | 136.03 | 356,300 | +0.58(+0.43%) |
Jan 14, 2021 | 134.38 | 136.84 | 134.34 | 135.45 | 228,157 | +1.82(+1.36%) |
Jan 13, 2021 | 134.00 | 134.93 | 133.25 | 133.63 | 133,516 | +0.03(+0.02%) |
Jan 12, 2021 | 136.92 | 137.03 | 133.10 | 133.60 | 369,222 | -2.22(-1.63%) |
Jan 11, 2021 | 133.87 | 137.01 | 133.87 | 135.82 | 451,928 | +0.52(+0.38%) |
Jan 08, 2021 | 136.54 | 139.41 | 134.00 | 135.30 | 180,100 | +0.04(+0.03%) |
Jan 07, 2021 | 132.59 | 135.86 | 130.00 | 135.26 | 903,444 | +2.38(+1.79%) |
Jan 06, 2021 | 128.39 | 135.18 | 127.72 | 132.88 | 344,059 | +4.91(+3.84%) |
Jan 05, 2021 | 126.48 | 128.82 | 125.02 | 127.97 | 260,698 | +1.62(+1.28%) |
Jan 04, 2021 | 127.88 | 131.19 | 124.76 | 126.35 | 291,337 | -0.99(-0.78%) |
Dec 31, 2020 | 127.34 | 127.34 | 127.34 | 134,860 | +0.45(+0.35%) | |
Dec 30, 2020 | 125.21 | 127.62 | 125.21 | 126.89 | 134,860 | +2.33(+1.87%) |
Dec 29, 2020 | 126.91 | 126.91 | 123.77 | 124.56 | 118,540 | -1.77(-1.40%) |
Dec 28, 2020 | 127.06 | 128.78 | 126.33 | 126.33 | 155,539 | +0.04(+0.03%) |
Dec 24, 2020 | 126.33 | 126.42 | 125.40 | 126.29 | 41,400 | +0.58(+0.46%) |
Dec 23, 2020 | 125.64 | 126.73 | 125.34 | 125.71 | 146,959 | +0.39(+0.31%) |
Dec 22, 2020 | 124.12 | 126.19 | 123.29 | 125.32 | 183,686 | +1.48(+1.20%) |
Dec 21, 2020 | 123.38 | 124.90 | 122.71 | 123.84 | 184,207 | -2.05(-1.63%) |
Dec 18, 2020 | 127.36 | 128.88 | 125.14 | 125.89 | 682,600 | -0.83(-0.65%) |
Dec 17, 2020 | 124.93 | 126.78 | 124.08 | 126.72 | 219,810 | +2.04(+1.64%) |
Dec 16, 2020 | 126.76 | 127.00 | 123.29 | 124.68 | 238,441 | -1.18(-0.94%) |
Dec 15, 2020 | 123.89 | 125.94 | 122.90 | 125.86 | 197,095 | +4.51(+3.72%) |
Dec 14, 2020 | 121.35 | 122.88 | 120.80 | 121.35 | 282,109 | +1.38(+1.15%) |
Dec 11, 2020 | 120.87 | 121.85 | 118.45 | 119.97 | 168,600 | -1.55(-1.28%) |
Dec 10, 2020 | 119.99 | 122.99 | 119.93 | 121.52 | 175,365 | +0.30(+0.25%) |
Dec 09, 2020 | 122.13 | 123.32 | 120.17 | 121.22 | 414,886 | -1.32(-1.08%) |
Dec 08, 2020 | 121.77 | 122.88 | 120.11 | 122.54 | 175,433 | +0.24(+0.20%) |
Dec 07, 2020 | 123.74 | 124.49 | 121.97 | 122.30 | 177,266 | -1.14(-0.92%) |
Dec 04, 2020 | 120.40 | 123.64 | 119.85 | 123.44 | 235,400 | +4.10(+3.44%) |
Dec 03, 2020 | 119.67 | 120.30 | 118.92 | 119.34 | 175,469 | +0.34(+0.29%) |
Dec 02, 2020 | 118.76 | 119.83 | 118.19 | 119.00 | 269,000 | -0.45(-0.38%) |
Dec 01, 2020 | 118.44 | 119.67 | 117.02 | 119.45 | 394,843 | +2.24(+1.91%) |
Nov 30, 2020 | 114.79 | 117.36 | 114.50 | 117.21 | 262,845 | +2.03(+1.76%) |
Nov 27, 2020 | 114.73 | 115.62 | 113.73 | 115.18 | 117,900 | +1.79(+1.58%) |
Nov 25, 2020 | 114.85 | 115.02 | 113.07 | 113.39 | 207,000 | -1.66(-1.44%) |
Nov 24, 2020 | 114.40 | 115.70 | 112.71 | 115.05 | 207,204 | +1.98(+1.75%) |
Nov 23, 2020 | 112.39 | 113.34 | 111.48 | 113.07 | 152,307 | +1.67(+1.50%) |
Nov 20, 2020 | 111.26 | 113.21 | 110.93 | 111.40 | 247,800 | -0.68(-0.61%) |
Nov 19, 2020 | 108.80 | 112.27 | 108.68 | 112.08 | 264,309 | +3.01(+2.76%) |
Nov 18, 2020 | 112.02 | 113.99 | 108.65 | 109.07 | 283,073 | -2.78(-2.49%) |
Nov 17, 2020 | 112.56 | 112.84 | 111.23 | 111.85 | 176,616 | -1.82(-1.60%) |
Nov 16, 2020 | 113.43 | 114.62 | 112.27 | 113.67 | 236,960 | +0.93(+0.82%) |
Nov 13, 2020 | 115.58 | 115.95 | 112.44 | 112.74 | 173,500 | -0.66(-0.58%) |
Nov 12, 2020 | 115.31 | 115.94 | 111.83 | 113.40 | 308,028 | -1.85(-1.61%) |
Nov 11, 2020 | 114.59 | 116.08 | 112.76 | 115.25 | 263,190 | +2.30(+2.04%) |
Nov 10, 2020 | 114.64 | 116.42 | 112.57 | 112.95 | 300,241 | -2.73(-2.36%) |
Nov 09, 2020 | 119.49 | 121.27 | 115.46 | 115.68 | 405,212 | +1.57(+1.38%) |
Nov 06, 2020 | 111.13 | 114.70 | 110.34 | 114.11 | 309,300 | +3.05(+2.75%) |
Nov 05, 2020 | 107.80 | 111.43 | 106.08 | 111.06 | 373,684 | +5.02(+4.73%) |
Nov 04, 2020 | 104.11 | 106.47 | 103.03 | 106.04 | 198,205 | +2.30(+2.22%) |
Nov 03, 2020 | 103.07 | 104.81 | 102.11 | 103.74 | 231,407 | +1.83(+1.80%) |
Nov 02, 2020 | 103.85 | 104.83 | 100.65 | 101.91 | 232,469 | -0.55(-0.54%) |
Oct 30, 2020 | 103.68 | 103.68 | 101.00 | 102.46 | 369,600 | -2.07(-1.98%) |
Oct 29, 2020 | 96.97 | 105.99 | 96.78 | 104.53 | 621,118 | +7.64(+7.89%) |
Oct 28, 2020 | 95.75 | 98.67 | 94.77 | 96.89 | 578,782 | -3.04(-3.04%) |
Oct 27, 2020 | 102.66 | 103.22 | 99.47 | 99.93 | 258,025 | -2.01(-1.97%) |
Oct 26, 2020 | 103.81 | 104.94 | 101.11 | 101.94 | 215,414 | -3.14(-2.99%) |
Oct 23, 2020 | 105.34 | 105.91 | 104.56 | 105.08 | 152,600 | +0.34(+0.32%) |
Oct 22, 2020 | 103.79 | 106.29 | 102.43 | 104.74 | 390,139 | +1.73(+1.68%) |
Oct 21, 2020 | 104.53 | 105.28 | 102.95 | 103.01 | 146,687 | -1.25(-1.20%) |
Oct 20, 2020 | 105.29 | 105.70 | 103.84 | 104.26 | 116,937 | -0.39(-0.37%) |
Oct 19, 2020 | 105.55 | 106.60 | 104.53 | 104.65 | 247,568 | -0.27(-0.26%) |
Oct 16, 2020 | 105.13 | 106.07 | 104.17 | 104.92 | 225,700 | +0.03(+0.03%) |
Oct 15, 2020 | 102.99 | 105.14 | 102.08 | 104.89 | 161,513 | +0.52(+0.50%) |
Oct 14, 2020 | 105.76 | 105.92 | 104.00 | 104.37 | 118,711 | -1.14(-1.08%) |
Oct 13, 2020 | 106.12 | 106.18 | 104.02 | 105.51 | 197,630 | -0.87(-0.82%) |
Oct 12, 2020 | 107.44 | 107.79 | 106.00 | 106.38 | 207,928 | -0.27(-0.25%) |
Oct 09, 2020 | 102.00 | 106.72 | 102.00 | 106.65 | 312,800 | +5.26(+5.19%) |
Oct 08, 2020 | 100.52 | 101.90 | 99.98 | 101.39 | 157,432 | +2.40(+2.42%) |
Oct 07, 2020 | 96.91 | 99.34 | 96.91 | 98.99 | 403,909 | +1.79(+1.84%) |
Oct 06, 2020 | 98.74 | 101.27 | 96.94 | 97.20 | 433,496 | -1.31(-1.33%) |
Oct 05, 2020 | 97.07 | 98.59 | 96.10 | 98.51 | 186,507 | +2.38(+2.48%) |
Oct 02, 2020 | 96.39 | 98.09 | 96.00 | 96.13 | 226,300 | -2.94(-2.97%) |
Oct 01, 2020 | 98.60 | 100.24 | 97.75 | 99.07 | 219,635 | +1.22(+1.25%) |
Sep 30, 2020 | 97.75 | 99.10 | 97.27 | 97.85 | 182,670 | -0.22(-0.22%) |
Sep 29, 2020 | 98.34 | 99.01 | 97.50 | 98.07 | 132,849 | -0.30(-0.30%) |
Sep 28, 2020 | 98.15 | 99.05 | 97.78 | 98.37 | 210,438 | +1.67(+1.73%) |
Sep 25, 2020 | 94.42 | 97.10 | 93.83 | 96.70 | 201,900 | +1.59(+1.67%) |
Sep 24, 2020 | 92.99 | 95.95 | 92.92 | 95.11 | 173,221 | +1.46(+1.56%) |
Sep 23, 2020 | 95.32 | 96.05 | 93.61 | 93.65 | 220,689 | -1.77(-1.85%) |
Sep 22, 2020 | 95.41 | 95.64 | 92.76 | 95.42 | 196,389 | +0.66(+0.70%) |
Sep 21, 2020 | 94.25 | 94.86 | 92.19 | 94.76 | 296,710 | -1.41(-1.47%) |
Sep 18, 2020 | 99.71 | 99.71 | 94.18 | 96.17 | 644,100 | -2.30(-2.34%) |
Sep 17, 2020 | 97.15 | 99.19 | 96.26 | 98.47 | 208,685 | -1.04(-1.05%) |
Sep 16, 2020 | 99.08 | 100.75 | 98.06 | 99.51 | 283,003 | +1.17(+1.19%) |
Sep 15, 2020 | 98.81 | 99.04 | 97.41 | 98.34 | 161,089 | +1.47(+1.52%) |
Sep 14, 2020 | 96.66 | 97.58 | 96.00 | 96.87 | 163,182 | +1.82(+1.91%) |
Sep 11, 2020 | 96.79 | 97.39 | 94.62 | 95.05 | 166,600 | -0.59(-0.62%) |
Sep 10, 2020 | 99.38 | 99.62 | 95.42 | 95.64 | 171,105 | -2.51(-2.56%) |
Sep 09, 2020 | 96.19 | 98.74 | 94.36 | 98.15 | 344,204 | +4.29(+4.57%) |
Sep 08, 2020 | 95.67 | 97.14 | 93.83 | 93.86 | 290,539 | -4.99(-5.05%) |
Sep 04, 2020 | 100.08 | 100.87 | 95.44 | 98.85 | 227,500 | -0.82(-0.82%) |
Sep 03, 2020 | 105.51 | 105.51 | 98.82 | 99.67 | 240,185 | -7.03(-6.59%) |
Sep 02, 2020 | 105.03 | 107.00 | 105.03 | 106.70 | 151,514 | +1.85(+1.76%) |