Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.93 | 84.36 | 81.77 | 83.68 | 4,231,885 | +1.11(+1.34%) |
Sep 29, 2021 | 83.76 | 83.85 | 82.15 | 82.57 | 4,163,464 | -0.67(-0.81%) |
Sep 28, 2021 | 83.80 | 85.65 | 82.94 | 83.24 | 4,702,337 | -1.06(-1.25%) |
Sep 27, 2021 | 80.62 | 85.79 | 80.59 | 84.30 | 6,592,426 | +2.49(+3.04%) |
Sep 24, 2021 | 82.08 | 84.91 | 81.15 | 81.81 | 8,111,984 | -0.96(-1.16%) |
Sep 23, 2021 | 80.30 | 83.31 | 79.80 | 82.77 | 6,616,834 | +3.00(+3.76%) |
Sep 22, 2021 | 78.20 | 80.93 | 78.10 | 79.77 | 6,141,989 | +1.99(+2.56%) |
Sep 21, 2021 | 81.46 | 82.41 | 77.56 | 77.77 | 10,494,938 | -3.30(-4.07%) |
Sep 20, 2021 | 79.34 | 83.02 | 78.89 | 81.07 | 13,358,044 | -1.16(-1.42%) |
Sep 17, 2021 | 83.09 | 83.85 | 81.85 | 82.23 | 8,842,769 | -1.07(-1.28%) |
Sep 16, 2021 | 82.84 | 84.34 | 81.76 | 83.30 | 13,381,866 | -2.04(-2.39%) |
Sep 15, 2021 | 84.60 | 85.38 | 81.50 | 85.34 | 26,408,586 | -5.74(-6.30%) |
Sep 14, 2021 | 94.18 | 94.29 | 88.12 | 91.08 | 26,045,566 | -11.09(-10.85%) |
Sep 13, 2021 | 100.81 | 102.95 | 98.44 | 102.17 | 2,733,683 | +1.92(+1.91%) |
Sep 10, 2021 | 103.76 | 103.76 | 99.81 | 100.25 | 2,198,788 | -2.36(-2.30%) |
Sep 09, 2021 | 103.01 | 104.56 | 101.96 | 102.61 | 2,426,231 | -0.68(-0.66%) |
Sep 08, 2021 | 104.91 | 106.08 | 101.14 | 103.29 | 3,401,638 | -1.30(-1.25%) |
Sep 07, 2021 | 99.32 | 105.21 | 98.63 | 104.60 | 5,127,263 | +5.57(+5.62%) |
Sep 03, 2021 | 100.64 | 101.38 | 98.03 | 99.03 | 2,409,925 | -1.68(-1.67%) |
Sep 02, 2021 | 99.88 | 101.55 | 98.96 | 100.71 | 2,398,603 | +1.01(+1.01%) |
Sep 01, 2021 | 101.74 | 101.94 | 99.33 | 99.70 | 2,481,813 | -0.70(-0.70%) |
Aug 31, 2021 | 98.73 | 101.33 | 98.73 | 100.40 | 2,658,895 | +1.78(+1.80%) |
Aug 30, 2021 | 100.48 | 100.68 | 98.41 | 98.62 | 2,476,929 | -1.15(-1.15%) |
Aug 27, 2021 | 98.43 | 100.51 | 98.38 | 99.77 | 2,306,026 | +1.45(+1.48%) |
Aug 26, 2021 | 98.79 | 101.66 | 97.76 | 98.32 | 3,129,312 | -1.24(-1.25%) |
Aug 25, 2021 | 98.23 | 100.54 | 97.13 | 99.56 | 3,449,239 | +1.38(+1.41%) |
Aug 24, 2021 | 94.97 | 99.06 | 94.53 | 98.18 | 7,468,942 | +6.43(+7.01%) |
Aug 23, 2021 | 89.26 | 91.80 | 88.68 | 91.75 | 4,106,483 | +4.57(+5.24%) |
Aug 20, 2021 | 87.58 | 88.07 | 86.70 | 87.18 | 3,125,802 | -0.38(-0.43%) |
Aug 19, 2021 | 88.95 | 89.82 | 86.41 | 87.56 | 4,863,037 | -3.62(-3.97%) |
Aug 18, 2021 | 91.11 | 92.61 | 90.04 | 91.18 | 2,980,346 | +0.39(+0.42%) |
Aug 17, 2021 | 91.29 | 91.35 | 89.14 | 90.79 | 3,230,657 | -1.73(-1.87%) |
Aug 16, 2021 | 93.19 | 93.30 | 91.35 | 92.52 | 2,238,136 | -1.79(-1.89%) |
Aug 13, 2021 | 95.77 | 95.77 | 93.97 | 94.31 | 1,616,838 | -1.66(-1.73%) |
Aug 12, 2021 | 96.52 | 96.66 | 94.69 | 95.97 | 1,906,844 | -0.63(-0.65%) |
Aug 11, 2021 | 95.90 | 96.83 | 94.86 | 96.60 | 1,923,065 | +0.39(+0.40%) |
Aug 10, 2021 | 95.08 | 96.69 | 95.07 | 96.21 | 2,106,160 | +1.29(+1.36%) |
Aug 09, 2021 | 95.47 | 95.91 | 92.40 | 94.92 | 4,940,162 | -2.73(-2.79%) |
Aug 06, 2021 | 98.08 | 99.52 | 96.52 | 97.65 | 3,262,914 | +0.22(+0.22%) |
Aug 05, 2021 | 91.37 | 97.62 | 90.84 | 97.43 | 6,835,646 | +7.59(+8.45%) |
Aug 04, 2021 | 92.89 | 94.35 | 89.12 | 89.84 | 7,490,841 | -4.04(-4.30%) |
Aug 03, 2021 | 96.65 | 97.05 | 92.22 | 93.87 | 5,004,933 | -3.25(-3.34%) |
Aug 02, 2021 | 98.73 | 100.61 | 96.91 | 97.12 | 2,795,849 | +0.04(+0.04%) |
Jul 30, 2021 | 97.62 | 99.79 | 96.66 | 97.08 | 2,806,976 | -1.41(-1.43%) |
Jul 29, 2021 | 101.27 | 101.69 | 98.37 | 98.49 | 3,319,910 | -2.37(-2.35%) |
Jul 28, 2021 | 99.99 | 101.69 | 98.54 | 100.86 | 2,784,023 | +1.80(+1.81%) |
Jul 27, 2021 | 99.73 | 101.55 | 97.15 | 99.07 | 5,263,456 | -3.93(-3.82%) |
Jul 26, 2021 | 101.34 | 103.14 | 99.48 | 103.00 | 4,178,114 | +0.74(+0.72%) |
Jul 23, 2021 | 106.13 | 106.38 | 102.09 | 102.26 | 3,668,113 | -3.78(-3.57%) |
Jul 22, 2021 | 106.70 | 107.72 | 104.72 | 106.04 | 1,937,571 | -2.16(-2.00%) |
Jul 21, 2021 | 106.51 | 108.58 | 105.91 | 108.20 | 2,443,540 | +2.98(+2.83%) |
Jul 20, 2021 | 103.37 | 106.29 | 102.08 | 105.22 | 3,372,198 | +1.81(+1.75%) |
Jul 19, 2021 | 99.25 | 103.61 | 98.98 | 103.41 | 4,331,489 | +0.04(+0.04%) |
Jul 16, 2021 | 107.72 | 108.08 | 102.85 | 103.37 | 2,642,086 | -3.48(-3.26%) |
Jul 15, 2021 | 108.41 | 109.26 | 105.40 | 106.86 | 2,820,055 | -2.45(-2.24%) |
Jul 14, 2021 | 110.78 | 111.88 | 108.41 | 109.31 | 2,014,546 | -0.83(-0.75%) |
Jul 13, 2021 | 111.50 | 111.86 | 109.97 | 110.14 | 2,036,589 | -2.43(-2.16%) |
Jul 12, 2021 | 111.84 | 112.65 | 110.29 | 112.56 | 1,789,028 | +0.14(+0.12%) |
Jul 09, 2021 | 111.76 | 113.48 | 110.92 | 112.43 | 3,172,094 | +2.18(+1.98%) |
Jul 08, 2021 | 109.58 | 111.48 | 108.53 | 110.24 | 3,705,023 | -1.23(-1.11%) |
Jul 07, 2021 | 116.39 | 116.39 | 110.92 | 111.48 | 5,004,863 | -3.94(-3.41%) |
Jul 06, 2021 | 120.45 | 120.45 | 115.33 | 115.42 | 3,837,014 | -4.54(-3.79%) |
Jul 02, 2021 | 121.62 | 121.62 | 119.50 | 119.96 | 2,077,572 | -0.89(-0.74%) |
Jul 01, 2021 | 121.93 | 122.94 | 120.64 | 120.85 | 2,037,036 | +0.10(+0.08%) |
Jun 30, 2021 | 121.58 | 123.58 | 120.41 | 120.75 | 3,896,254 | +0.65(+0.54%) |
Jun 29, 2021 | 119.42 | 121.25 | 119.30 | 120.10 | 2,744,773 | +0.87(+0.73%) |
Jun 28, 2021 | 122.24 | 122.24 | 118.28 | 119.23 | 3,979,832 | -3.26(-2.66%) |
Jun 25, 2021 | 122.76 | 123.51 | 121.67 | 122.49 | 3,543,239 | -0.09(-0.07%) |
Jun 24, 2021 | 125.27 | 126.03 | 122.56 | 122.58 | 2,754,581 | -1.78(-1.43%) |
Jun 23, 2021 | 125.77 | 126.85 | 123.39 | 124.35 | 1,888,125 | -0.80(-0.64%) |
Jun 22, 2021 | 124.67 | 125.92 | 122.73 | 125.15 | 2,094,113 | -0.84(-0.67%) |
Jun 21, 2021 | 123.60 | 126.15 | 121.96 | 125.99 | 1,757,707 | +3.13(+2.55%) |
Jun 18, 2021 | 122.06 | 123.45 | 121.20 | 122.86 | 2,559,234 | -0.85(-0.69%) |
Jun 17, 2021 | 124.17 | 127.68 | 122.93 | 123.71 | 2,343,350 | -0.15(-0.12%) |
Jun 16, 2021 | 123.53 | 124.58 | 122.15 | 123.86 | 1,643,378 | +0.05(+0.04%) |
Jun 15, 2021 | 123.36 | 124.61 | 122.99 | 123.81 | 1,679,031 | +0.44(+0.36%) |
Jun 14, 2021 | 125.59 | 125.90 | 122.33 | 123.36 | 3,090,224 | -2.19(-1.75%) |
Jun 11, 2021 | 124.64 | 125.66 | 123.19 | 125.56 | 1,222,720 | +0.99(+0.79%) |
Jun 10, 2021 | 125.17 | 125.73 | 123.45 | 124.57 | 1,677,499 | -0.49(-0.39%) |
Jun 09, 2021 | 126.61 | 126.66 | 124.99 | 125.06 | 1,851,441 | -1.36(-1.08%) |
Jun 08, 2021 | 128.10 | 128.10 | 125.26 | 126.43 | 1,589,097 | -1.04(-0.81%) |
Jun 07, 2021 | 125.81 | 127.52 | 123.61 | 127.46 | 3,114,170 | +0.93(+0.73%) |
Jun 04, 2021 | 128.48 | 128.50 | 126.06 | 126.53 | 2,177,029 | -0.91(-0.71%) |
Jun 03, 2021 | 131.34 | 131.42 | 127.42 | 127.44 | 2,981,996 | -5.50(-4.14%) |
Jun 02, 2021 | 134.28 | 135.09 | 131.86 | 132.94 | 1,602,974 | -0.95(-0.71%) |
Jun 01, 2021 | 132.49 | 134.48 | 131.57 | 133.89 | 2,262,568 | +3.69(+2.84%) |
May 28, 2021 | 131.55 | 131.64 | 129.49 | 130.20 | 1,255,708 | -0.79(-0.60%) |
May 27, 2021 | 131.28 | 131.44 | 129.45 | 130.99 | 1,563,428 | +0.22(+0.17%) |
May 26, 2021 | 128.36 | 131.12 | 127.56 | 130.77 | 2,604,473 | +3.38(+2.65%) |
May 25, 2021 | 128.88 | 130.56 | 126.50 | 127.39 | 1,752,566 | -0.42(-0.33%) |
May 24, 2021 | 126.03 | 128.71 | 124.40 | 127.82 | 1,727,582 | +2.07(+1.65%) |
May 21, 2021 | 126.12 | 127.37 | 124.92 | 125.75 | 1,913,388 | +0.72(+0.58%) |
May 20, 2021 | 124.68 | 125.78 | 122.97 | 125.02 | 1,932,513 | +0.33(+0.26%) |
May 19, 2021 | 121.98 | 124.79 | 121.36 | 124.70 | 2,210,854 | +0.16(+0.13%) |
May 18, 2021 | 123.95 | 126.87 | 123.84 | 124.54 | 2,038,352 | +1.39(+1.13%) |
May 17, 2021 | 123.84 | 124.11 | 119.82 | 123.15 | 2,744,712 | -1.92(-1.53%) |
May 14, 2021 | 122.37 | 125.61 | 121.20 | 125.06 | 2,043,294 | +4.20(+3.47%) |
May 13, 2021 | 120.73 | 123.69 | 118.49 | 120.87 | 2,637,444 | +1.49(+1.25%) |
May 12, 2021 | 122.06 | 123.73 | 118.72 | 119.38 | 2,903,378 | -4.04(-3.27%) |
May 11, 2021 | 123.27 | 128.14 | 122.22 | 123.42 | 3,854,742 | -0.72(-0.58%) |
May 10, 2021 | 125.39 | 126.43 | 123.78 | 124.14 | 2,599,766 | -0.55(-0.44%) |
May 07, 2021 | 121.83 | 125.01 | 120.73 | 124.69 | 1,676,201 | +3.47(+2.86%) |
May 06, 2021 | 124.99 | 125.62 | 119.64 | 121.22 | 2,920,871 | -4.97(-3.94%) |
May 05, 2021 | 125.14 | 127.70 | 124.24 | 126.19 | 2,371,204 | +3.42(+2.78%) |
May 04, 2021 | 126.50 | 126.66 | 120.25 | 122.77 | 4,879,065 | -4.45(-3.50%) |
May 03, 2021 | 127.07 | 128.99 | 126.41 | 127.23 | 1,512,806 | +0.45(+0.36%) |
Apr 30, 2021 | 126.08 | 127.66 | 125.33 | 126.77 | 1,291,683 | -0.62(-0.49%) |
Apr 29, 2021 | 130.04 | 130.43 | 123.54 | 127.39 | 2,650,545 | -1.22(-0.95%) |
Apr 28, 2021 | 126.42 | 129.08 | 124.70 | 128.62 | 2,129,980 | +2.49(+1.97%) |
Apr 27, 2021 | 123.54 | 126.41 | 122.62 | 126.13 | 1,587,723 | +2.71(+2.20%) |
Apr 26, 2021 | 123.15 | 125.61 | 123.02 | 123.42 | 2,112,960 | +0.84(+0.69%) |
Apr 23, 2021 | 123.95 | 124.62 | 122.09 | 122.58 | 2,653,455 | -0.23(-0.18%) |
Apr 22, 2021 | 123.03 | 125.10 | 121.15 | 122.80 | 2,327,895 | -1.59(-1.28%) |
Apr 21, 2021 | 119.96 | 124.45 | 118.82 | 124.39 | 1,950,511 | +4.30(+3.58%) |
Apr 20, 2021 | 123.52 | 124.12 | 118.22 | 120.10 | 2,846,104 | -4.58(-3.67%) |
Apr 19, 2021 | 124.97 | 126.05 | 123.91 | 124.68 | 1,394,754 | -0.99(-0.79%) |
Apr 16, 2021 | 126.02 | 127.38 | 124.65 | 125.67 | 1,312,649 | -0.63(-0.50%) |
Apr 15, 2021 | 128.07 | 128.52 | 125.51 | 126.30 | 1,411,298 | -1.11(-0.88%) |
Apr 14, 2021 | 128.49 | 130.18 | 127.02 | 127.41 | 2,440,432 | -0.76(-0.59%) |
Apr 13, 2021 | 126.88 | 128.64 | 123.77 | 128.17 | 1,966,020 | -0.12(-0.09%) |
Apr 12, 2021 | 129.34 | 129.76 | 127.25 | 128.29 | 1,499,445 | -1.43(-1.10%) |
Apr 09, 2021 | 130.38 | 130.99 | 128.24 | 129.72 | 1,720,421 | -2.07(-1.57%) |
Apr 08, 2021 | 131.26 | 131.88 | 129.51 | 131.80 | 2,960,957 | +0.80(+0.61%) |
Apr 07, 2021 | 134.05 | 134.86 | 129.44 | 131.00 | 2,742,251 | -3.64(-2.71%) |
Apr 06, 2021 | 131.42 | 135.69 | 130.85 | 134.64 | 3,900,123 | +5.23(+4.04%) |
Apr 05, 2021 | 130.23 | 132.53 | 128.93 | 129.41 | 2,763,910 | +2.93(+2.32%) |
Apr 01, 2021 | 125.28 | 128.72 | 124.68 | 126.47 | 2,242,239 | +2.69(+2.18%) |
Mar 31, 2021 | 123.47 | 124.68 | 122.18 | 123.78 | 1,602,273 | -0.08(-0.06%) |
Mar 30, 2021 | 122.18 | 125.26 | 121.49 | 123.86 | 1,536,868 | +1.92(+1.58%) |
Mar 29, 2021 | 124.63 | 126.10 | 121.19 | 121.93 | 1,795,406 | -3.88(-3.08%) |
Mar 26, 2021 | 128.10 | 128.59 | 121.86 | 125.81 | 1,712,622 | -0.66(-0.52%) |
Mar 25, 2021 | 120.25 | 127.40 | 119.28 | 126.47 | 2,145,006 | +2.88(+2.33%) |
Mar 24, 2021 | 124.38 | 128.72 | 123.42 | 123.59 | 2,182,384 | +0.03(+0.02%) |
Mar 23, 2021 | 127.96 | 129.55 | 122.79 | 123.56 | 3,334,996 | -7.62(-5.81%) |
Mar 22, 2021 | 133.40 | 133.61 | 129.65 | 131.19 | 1,725,039 | -2.58(-1.93%) |
Mar 19, 2021 | 133.69 | 134.28 | 129.57 | 133.76 | 2,833,235 | -0.17(-0.12%) |
Mar 18, 2021 | 138.21 | 138.22 | 133.09 | 133.93 | 2,041,515 | -4.29(-3.11%) |
Mar 17, 2021 | 133.63 | 138.27 | 133.40 | 138.22 | 1,424,853 | +2.40(+1.77%) |
Mar 16, 2021 | 138.89 | 138.89 | 133.46 | 135.82 | 2,155,895 | -2.20(-1.60%) |
Mar 15, 2021 | 138.05 | 142.06 | 137.34 | 138.03 | 3,421,398 | +2.71(+2.01%) |
Mar 12, 2021 | 135.76 | 137.64 | 134.28 | 135.31 | 2,045,848 | -0.86(-0.63%) |
Mar 11, 2021 | 134.23 | 140.80 | 133.09 | 136.17 | 3,190,310 | +3.04(+2.28%) |
Mar 10, 2021 | 132.48 | 134.95 | 131.84 | 133.13 | 1,574,022 | +0.83(+0.63%) |
Mar 09, 2021 | 135.15 | 135.15 | 131.34 | 132.30 | 1,455,714 | +0.26(+0.19%) |
Mar 08, 2021 | 132.86 | 135.46 | 131.82 | 132.04 | 2,010,417 | +0.42(+0.32%) |
Mar 05, 2021 | 131.43 | 132.20 | 124.58 | 131.63 | 3,393,947 | +0.42(+0.32%) |
Mar 04, 2021 | 134.36 | 134.63 | 125.22 | 131.20 | 3,441,971 | -2.70(-2.01%) |
Mar 03, 2021 | 134.54 | 137.71 | 132.05 | 133.90 | 3,613,484 | +2.59(+1.97%) |
Mar 02, 2021 | 131.60 | 133.47 | 130.18 | 131.31 | 1,447,124 | +1.19(+0.92%) |
Mar 01, 2021 | 133.69 | 134.13 | 129.54 | 130.12 | 1,959,442 | +0.06(+0.05%) |
Feb 26, 2021 | 127.62 | 131.25 | 126.54 | 130.06 | 2,280,322 | +3.03(+2.39%) |
Feb 25, 2021 | 132.30 | 134.02 | 125.59 | 127.03 | 2,783,431 | -5.48(-4.14%) |
Feb 24, 2021 | 134.85 | 135.65 | 130.41 | 132.51 | 3,325,516 | -2.24(-1.66%) |
Feb 23, 2021 | 128.40 | 136.51 | 124.09 | 134.75 | 7,101,886 | +9.61(+7.68%) |
Feb 22, 2021 | 123.19 | 130.30 | 122.96 | 125.14 | 4,403,408 | +3.05(+2.50%) |
Feb 19, 2021 | 119.02 | 122.79 | 118.97 | 122.09 | 2,402,066 | +3.74(+3.16%) |
Feb 18, 2021 | 118.96 | 120.46 | 116.02 | 118.35 | 2,068,414 | -2.27(-1.88%) |
Feb 17, 2021 | 119.74 | 122.43 | 117.84 | 120.62 | 2,325,620 | +0.74(+0.62%) |
Feb 16, 2021 | 118.27 | 121.94 | 117.29 | 119.88 | 3,829,713 | +3.52(+3.03%) |
Feb 12, 2021 | 113.22 | 116.70 | 112.06 | 116.36 | 2,151,893 | +3.23(+2.85%) |
Feb 11, 2021 | 114.96 | 115.41 | 111.57 | 113.13 | 2,841,310 | -1.84(-1.60%) |
Feb 10, 2021 | 113.05 | 118.29 | 112.62 | 114.96 | 6,172,673 | +3.02(+2.70%) |
Feb 09, 2021 | 114.33 | 115.54 | 111.63 | 111.94 | 5,710,512 | -3.98(-3.43%) |
Feb 08, 2021 | 113.39 | 116.45 | 112.11 | 115.92 | 2,827,456 | +0.42(+0.36%) |
Feb 05, 2021 | 110.66 | 117.98 | 110.49 | 115.51 | 5,470,181 | +8.19(+7.64%) |
Feb 04, 2021 | 107.89 | 108.79 | 105.18 | 107.31 | 2,403,956 | +0.27(+0.25%) |
Feb 03, 2021 | 105.35 | 108.09 | 104.67 | 107.05 | 2,185,447 | +2.29(+2.19%) |
Feb 02, 2021 | 102.43 | 105.69 | 101.82 | 104.75 | 2,469,322 | +4.29(+4.26%) |
Feb 01, 2021 | 99.64 | 101.28 | 98.87 | 100.47 | 1,792,090 | +2.20(+2.24%) |
Jan 29, 2021 | 100.72 | 101.48 | 98.10 | 98.27 | 2,280,727 | -2.49(-2.47%) |
Jan 28, 2021 | 100.81 | 103.47 | 97.74 | 100.76 | 3,014,579 | +1.23(+1.24%) |
Jan 27, 2021 | 102.68 | 104.43 | 98.92 | 99.52 | 3,474,868 | -5.05(-4.83%) |
Jan 26, 2021 | 107.86 | 108.56 | 104.24 | 104.57 | 2,082,296 | -2.12(-1.99%) |
Jan 25, 2021 | 105.24 | 108.11 | 103.32 | 106.69 | 3,331,334 | +0.60(+0.57%) |
Jan 22, 2021 | 105.38 | 106.71 | 103.17 | 106.09 | 5,103,125 | -1.69(-1.57%) |
Jan 21, 2021 | 108.94 | 110.53 | 107.32 | 107.78 | 2,128,902 | -0.90(-0.83%) |
Jan 20, 2021 | 106.90 | 111.43 | 105.91 | 108.67 | 4,069,757 | +2.86(+2.71%) |
Jan 19, 2021 | 106.18 | 106.91 | 104.41 | 105.81 | 3,621,434 | +0.93(+0.88%) |
Jan 15, 2021 | 107.06 | 107.06 | 104.43 | 104.88 | 2,872,635 | -2.73(-2.54%) |
Jan 14, 2021 | 107.22 | 109.94 | 106.83 | 107.62 | 2,676,239 | +1.09(+1.02%) |
Jan 13, 2021 | 108.16 | 108.29 | 105.44 | 106.53 | 2,809,254 | -2.07(-1.91%) |
Jan 12, 2021 | 107.11 | 109.46 | 105.44 | 108.61 | 2,131,248 | +1.95(+1.82%) |
Jan 11, 2021 | 105.27 | 107.05 | 102.75 | 106.66 | 2,557,618 | -0.99(-0.92%) |
Jan 08, 2021 | 108.51 | 109.30 | 106.71 | 107.65 | 2,848,428 | -0.71(-0.66%) |
Jan 07, 2021 | 110.99 | 111.28 | 107.13 | 108.36 | 3,893,935 | -1.09(-0.99%) |
Jan 06, 2021 | 109.25 | 111.94 | 107.67 | 109.44 | 2,462,729 | +0.65(+0.60%) |
Jan 05, 2021 | 104.93 | 110.11 | 104.67 | 108.79 | 1,837,122 | +3.25(+3.08%) |
Jan 04, 2021 | 111.72 | 112.07 | 104.83 | 105.54 | 3,640,556 | -5.86(-5.26%) |
Dec 31, 2020 | 111.40 | 111.40 | 111.40 | 2,113,955 | -0.56(-0.50%) | |
Dec 30, 2020 | 112.73 | 114.48 | 111.11 | 111.96 | 2,113,955 | -0.90(-0.80%) |
Dec 29, 2020 | 114.81 | 115.10 | 112.40 | 112.86 | 1,278,113 | -1.14(-1.00%) |
Dec 28, 2020 | 113.50 | 115.91 | 112.67 | 114.00 | 1,935,585 | +1.07(+0.94%) |
Dec 24, 2020 | 112.96 | 113.99 | 112.17 | 112.94 | 861,831 | -0.90(-0.79%) |
Dec 23, 2020 | 112.48 | 115.45 | 112.17 | 113.84 | 2,022,691 | +2.66(+2.39%) |
Dec 22, 2020 | 110.85 | 111.84 | 109.31 | 111.18 | 1,658,062 | +0.07(+0.06%) |
Dec 21, 2020 | 109.31 | 112.34 | 107.35 | 111.11 | 3,856,648 | -3.35(-2.92%) |
Dec 18, 2020 | 113.10 | 115.05 | 111.58 | 114.46 | 3,237,259 | +1.11(+0.98%) |
Dec 17, 2020 | 115.32 | 115.70 | 112.69 | 113.35 | 2,071,339 | -0.41(-0.36%) |
Dec 16, 2020 | 112.06 | 114.81 | 111.12 | 113.77 | 2,346,611 | +1.11(+0.99%) |
Dec 15, 2020 | 107.83 | 113.30 | 107.14 | 112.65 | 3,237,365 | +6.48(+6.10%) |
Dec 14, 2020 | 110.98 | 111.31 | 105.84 | 106.18 | 2,833,288 | -3.40(-3.10%) |
Dec 11, 2020 | 111.24 | 111.94 | 108.21 | 109.57 | 2,190,685 | -1.88(-1.68%) |
Dec 10, 2020 | 107.71 | 111.66 | 107.71 | 111.45 | 1,854,721 | +1.70(+1.55%) |
Dec 09, 2020 | 111.45 | 112.10 | 107.95 | 109.75 | 2,186,140 | -0.15(-0.13%) |
Dec 08, 2020 | 109.23 | 111.73 | 108.93 | 109.90 | 2,881,061 | -0.01(-0.01%) |
Dec 07, 2020 | 111.33 | 111.51 | 108.13 | 109.91 | 3,778,175 | -2.15(-1.92%) |
Dec 04, 2020 | 108.11 | 112.08 | 106.83 | 112.06 | 3,036,108 | +4.95(+4.62%) |
Dec 03, 2020 | 105.75 | 108.99 | 104.56 | 107.11 | 3,203,301 | +3.32(+3.20%) |
Dec 02, 2020 | 100.46 | 105.11 | 99.46 | 103.80 | 2,987,922 | +2.73(+2.71%) |
Dec 01, 2020 | 100.73 | 103.36 | 99.61 | 101.06 | 2,852,146 | +1.84(+1.85%) |
Nov 30, 2020 | 99.71 | 100.37 | 96.00 | 99.23 | 3,108,590 | -0.71(-0.71%) |
Nov 27, 2020 | 100.05 | 102.08 | 99.39 | 99.94 | 1,437,836 | +0.81(+0.82%) |
Nov 25, 2020 | 100.36 | 100.42 | 97.80 | 99.13 | 2,254,191 | -2.33(-2.30%) |
Nov 24, 2020 | 96.34 | 101.61 | 96.17 | 101.46 | 4,272,631 | +7.19(+7.62%) |
Nov 23, 2020 | 94.29 | 95.56 | 92.93 | 94.27 | 3,375,352 | +0.19(+0.20%) |
Nov 20, 2020 | 96.58 | 97.55 | 94.08 | 94.08 | 3,638,043 | -3.42(-3.50%) |
Nov 19, 2020 | 95.70 | 98.21 | 95.05 | 97.50 | 2,790,469 | +3.07(+3.25%) |
Nov 18, 2020 | 93.35 | 97.61 | 92.51 | 94.43 | 3,372,825 | +1.39(+1.50%) |
Nov 17, 2020 | 92.13 | 95.10 | 90.24 | 93.03 | 2,531,145 | -0.50(-0.54%) |
Nov 16, 2020 | 96.43 | 97.11 | 92.25 | 93.54 | 4,545,017 | +2.52(+2.77%) |
Nov 13, 2020 | 86.59 | 91.48 | 85.36 | 91.02 | 4,235,521 | +5.45(+6.37%) |
Nov 12, 2020 | 88.55 | 88.75 | 84.87 | 85.57 | 7,252,563 | -4.98(-5.50%) |
Nov 11, 2020 | 95.97 | 95.97 | 89.85 | 90.55 | 5,106,888 | -4.89(-5.12%) |
Nov 10, 2020 | 98.73 | 100.89 | 94.18 | 95.43 | 5,369,597 | -5.51(-5.46%) |
Nov 09, 2020 | 93.96 | 104.59 | 93.80 | 100.94 | 19,146,746 | +21.89(+27.69%) |
Nov 06, 2020 | 76.90 | 79.87 | 76.53 | 79.05 | 3,506,373 | -0.06(-0.07%) |
Nov 05, 2020 | 76.40 | 79.47 | 75.88 | 79.11 | 5,352,229 | +3.96(+5.27%) |
Nov 04, 2020 | 74.13 | 76.79 | 72.77 | 75.15 | 4,465,031 | +1.53(+2.08%) |
Nov 03, 2020 | 75.66 | 76.18 | 73.17 | 73.62 | 3,117,903 | -1.26(-1.69%) |
Nov 02, 2020 | 73.48 | 75.11 | 72.47 | 74.89 | 4,002,208 | +3.38(+4.72%) |
Oct 30, 2020 | 70.44 | 72.38 | 69.35 | 71.51 | 3,348,166 | +0.24(+0.33%) |
Oct 29, 2020 | 68.40 | 72.19 | 68.17 | 71.27 | 3,985,843 | +3.14(+4.61%) |
Oct 28, 2020 | 69.81 | 69.94 | 66.84 | 68.13 | 4,476,258 | -2.78(-3.93%) |
Oct 27, 2020 | 72.68 | 72.93 | 70.27 | 70.92 | 2,468,441 | -1.67(-2.30%) |
Oct 26, 2020 | 73.64 | 73.70 | 70.86 | 72.59 | 2,996,724 | -3.00(-3.97%) |
Oct 23, 2020 | 75.68 | 75.87 | 73.84 | 75.59 | 2,170,732 | +0.13(+0.17%) |
Oct 22, 2020 | 74.28 | 75.68 | 73.21 | 75.46 | 4,066,424 | +3.53(+4.91%) |
Oct 21, 2020 | 71.10 | 72.47 | 70.42 | 71.93 | 2,557,604 | +0.40(+0.57%) |
Oct 20, 2020 | 69.27 | 72.15 | 69.12 | 71.52 | 3,552,788 | +2.73(+3.98%) |
Oct 19, 2020 | 70.48 | 71.32 | 68.62 | 68.79 | 3,894,066 | -1.43(-2.04%) |
Oct 16, 2020 | 71.61 | 72.44 | 70.02 | 70.22 | 3,048,870 | -1.56(-2.17%) |
Oct 15, 2020 | 70.54 | 71.83 | 69.76 | 71.78 | 2,605,112 | +0.99(+1.39%) |
Oct 14, 2020 | 70.58 | 71.63 | 69.86 | 70.79 | 3,305,893 | -0.04(-0.06%) |
Oct 13, 2020 | 72.25 | 72.25 | 68.61 | 70.83 | 5,345,180 | -2.34(-3.20%) |
Oct 12, 2020 | 71.93 | 73.26 | 71.43 | 73.17 | 2,098,302 | +1.42(+1.98%) |
Oct 09, 2020 | 73.68 | 74.57 | 71.53 | 71.75 | 3,134,962 | -1.63(-2.22%) |
Oct 08, 2020 | 74.33 | 75.12 | 72.97 | 73.38 | 2,777,531 | -0.73(-0.99%) |
Oct 07, 2020 | 74.96 | 74.99 | 73.29 | 74.11 | 2,881,377 | +0.73(+1.00%) |
Oct 06, 2020 | 73.62 | 76.75 | 73.07 | 73.38 | 5,144,062 | +0.46(+0.64%) |
Oct 05, 2020 | 72.13 | 73.13 | 71.12 | 72.91 | 3,456,966 | +0.64(+0.89%) |
Oct 02, 2020 | 69.11 | 72.51 | 68.72 | 72.27 | 3,155,725 | +1.12(+1.57%) |