Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 138.00 | 138.76 | 136.47 | 136.82 | 2,140,789 | -1.53(-1.11%) |
Jun 29, 2021 | 136.97 | 138.53 | 134.84 | 138.35 | 916,684 | +1.25(+0.91%) |
Jun 28, 2021 | 135.78 | 137.23 | 135.53 | 137.10 | 1,245,148 | +2.34(+1.74%) |
Jun 25, 2021 | 135.70 | 136.66 | 134.20 | 134.76 | 2,070,705 | -0.26(-0.19%) |
Jun 24, 2021 | 134.35 | 135.60 | 134.01 | 135.02 | 1,235,822 | +2.02(+1.52%) |
Jun 23, 2021 | 133.97 | 134.96 | 132.87 | 133.00 | 1,537,035 | -1.04(-0.78%) |
Jun 22, 2021 | 131.97 | 134.15 | 131.31 | 134.04 | 1,251,196 | +1.91(+1.45%) |
Jun 21, 2021 | 130.93 | 132.78 | 128.92 | 132.13 | 1,677,606 | +1.66(+1.27%) |
Jun 18, 2021 | 130.98 | 131.88 | 129.88 | 130.47 | 2,661,742 | -0.44(-0.34%) |
Jun 17, 2021 | 127.03 | 131.49 | 127.03 | 130.91 | 1,346,148 | +2.71(+2.11%) |
Jun 16, 2021 | 129.24 | 130.43 | 126.73 | 128.20 | 1,128,469 | -1.26(-0.97%) |
Jun 15, 2021 | 130.76 | 131.22 | 129.05 | 129.46 | 1,042,539 | -1.50(-1.15%) |
Jun 14, 2021 | 129.66 | 131.01 | 128.95 | 130.96 | 1,055,149 | +1.68(+1.30%) |
Jun 11, 2021 | 127.94 | 129.35 | 127.94 | 129.28 | 1,032,508 | +0.77(+0.60%) |
Jun 10, 2021 | 124.99 | 128.60 | 124.51 | 128.51 | 2,155,211 | +3.32(+2.65%) |
Jun 09, 2021 | 126.13 | 126.95 | 124.78 | 125.19 | 1,469,611 | -0.03(-0.02%) |
Jun 08, 2021 | 126.26 | 127.40 | 125.00 | 125.22 | 1,488,264 | +0.29(+0.23%) |
Jun 07, 2021 | 125.89 | 126.69 | 124.27 | 124.93 | 1,097,248 | -1.82(-1.44%) |
Jun 04, 2021 | 124.81 | 127.07 | 124.67 | 126.75 | 1,005,057 | +2.81(+2.27%) |
Jun 03, 2021 | 123.04 | 125.27 | 122.03 | 123.94 | 1,331,165 | -0.59(-0.47%) |
Jun 02, 2021 | 125.84 | 126.53 | 123.91 | 124.53 | 1,812,117 | -1.22(-0.97%) |
Jun 01, 2021 | 126.12 | 127.67 | 124.32 | 125.75 | 1,274,789 | -1.24(-0.98%) |
May 28, 2021 | 128.52 | 128.52 | 126.90 | 126.99 | 1,223,225 | -0.14(-0.11%) |
May 27, 2021 | 126.66 | 128.72 | 125.31 | 127.13 | 2,201,464 | +0.30(+0.24%) |
May 26, 2021 | 128.19 | 129.06 | 126.56 | 126.83 | 1,220,215 | -0.66(-0.52%) |
May 25, 2021 | 127.29 | 127.86 | 126.36 | 127.49 | 1,398,190 | +1.16(+0.92%) |
May 24, 2021 | 125.23 | 127.24 | 125.22 | 126.33 | 1,345,339 | +2.87(+2.32%) |
May 21, 2021 | 126.09 | 126.46 | 123.06 | 123.46 | 1,471,566 | -1.79(-1.43%) |
May 20, 2021 | 123.54 | 126.04 | 123.10 | 125.25 | 1,501,655 | +2.93(+2.40%) |
May 19, 2021 | 118.64 | 122.44 | 118.11 | 122.32 | 1,647,707 | +1.18(+0.97%) |
May 18, 2021 | 122.21 | 123.50 | 121.11 | 121.14 | 1,768,575 | -0.69(-0.57%) |
May 17, 2021 | 123.07 | 123.22 | 120.08 | 121.83 | 1,222,626 | -2.45(-1.97%) |
May 14, 2021 | 123.53 | 124.89 | 122.06 | 124.28 | 1,253,461 | +2.21(+1.81%) |
May 13, 2021 | 123.41 | 124.34 | 120.57 | 122.07 | 1,655,615 | +0.29(+0.24%) |
May 12, 2021 | 122.88 | 124.40 | 121.33 | 121.78 | 1,575,551 | -4.05(-3.22%) |
May 11, 2021 | 120.96 | 126.61 | 120.56 | 125.83 | 1,808,090 | +1.69(+1.36%) |
May 10, 2021 | 127.87 | 129.04 | 124.07 | 124.14 | 1,664,761 | -4.91(-3.80%) |
May 07, 2021 | 129.04 | 131.48 | 128.44 | 129.05 | 1,613,178 | +2.15(+1.69%) |
May 06, 2021 | 125.79 | 127.00 | 124.44 | 126.90 | 1,710,010 | +0.01(+0.01%) |
May 05, 2021 | 127.11 | 128.76 | 126.32 | 126.89 | 2,090,445 | +0.54(+0.43%) |
May 04, 2021 | 127.85 | 128.46 | 124.64 | 126.35 | 1,903,021 | -3.27(-2.52%) |
May 03, 2021 | 132.32 | 133.18 | 129.51 | 129.62 | 1,488,848 | -2.15(-1.63%) |
Apr 30, 2021 | 131.26 | 133.94 | 131.03 | 131.77 | 1,862,600 | -1.69(-1.27%) |
Apr 29, 2021 | 133.66 | 134.49 | 132.38 | 133.46 | 1,404,173 | +0.19(+0.14%) |
Apr 28, 2021 | 132.18 | 133.66 | 130.27 | 133.27 | 2,666,859 | +0.52(+0.39%) |
Apr 27, 2021 | 135.53 | 136.91 | 130.45 | 132.75 | 6,075,592 | -11.48(-7.96%) |
Apr 26, 2021 | 141.39 | 144.41 | 140.40 | 144.23 | 2,343,117 | +2.15(+1.51%) |
Apr 23, 2021 | 141.59 | 143.13 | 140.91 | 142.08 | 1,992,100 | +2.02(+1.44%) |
Apr 22, 2021 | 142.63 | 142.87 | 138.95 | 140.06 | 2,163,029 | -1.44(-1.02%) |
Apr 21, 2021 | 141.41 | 141.92 | 139.82 | 141.50 | 1,597,051 | +0.56(+0.40%) |
Apr 20, 2021 | 140.59 | 142.17 | 140.07 | 140.94 | 1,700,985 | -1.00(-0.70%) |
Apr 19, 2021 | 145.67 | 147.01 | 140.43 | 141.94 | 1,974,364 | -5.32(-3.61%) |
Apr 16, 2021 | 147.62 | 147.94 | 145.08 | 147.26 | 1,011,200 | -0.33(-0.22%) |
Apr 15, 2021 | 146.10 | 148.27 | 146.10 | 147.59 | 1,098,927 | +2.98(+2.06%) |
Apr 14, 2021 | 146.10 | 147.25 | 143.99 | 144.61 | 1,294,736 | -1.54(-1.05%) |
Apr 13, 2021 | 145.71 | 147.71 | 144.91 | 146.15 | 1,059,152 | +1.36(+0.94%) |
Apr 12, 2021 | 144.54 | 144.99 | 143.28 | 144.79 | 1,120,079 | -0.56(-0.39%) |
Apr 09, 2021 | 144.98 | 146.00 | 144.12 | 145.35 | 1,310,900 | -0.11(-0.08%) |
Apr 08, 2021 | 144.45 | 145.81 | 143.68 | 145.46 | 1,190,926 | +2.90(+2.03%) |
Apr 07, 2021 | 142.43 | 143.53 | 141.55 | 142.56 | 976,084 | -0.90(-0.63%) |
Apr 06, 2021 | 144.23 | 145.47 | 142.40 | 143.46 | 1,882,981 | -2.41(-1.65%) |
Apr 05, 2021 | 142.00 | 146.06 | 141.64 | 145.87 | 1,828,614 | +4.38(+3.10%) |
Apr 01, 2021 | 138.46 | 142.78 | 138.41 | 141.49 | 1,887,800 | +4.50(+3.28%) |
Mar 31, 2021 | 132.39 | 138.09 | 132.19 | 136.99 | 2,619,598 | +6.12(+4.68%) |
Mar 30, 2021 | 131.65 | 132.43 | 128.37 | 130.87 | 1,579,741 | -1.88(-1.42%) |
Mar 29, 2021 | 132.15 | 133.90 | 130.30 | 132.75 | 1,956,229 | +0.17(+0.13%) |
Mar 26, 2021 | 126.08 | 132.74 | 126.06 | 132.58 | 2,347,400 | +6.91(+5.50%) |
Mar 25, 2021 | 126.65 | 127.15 | 123.76 | 125.67 | 1,735,000 | -1.30(-1.02%) |
Mar 24, 2021 | 128.98 | 129.29 | 126.08 | 126.97 | 1,778,036 | -1.28(-1.00%) |
Mar 23, 2021 | 128.30 | 129.83 | 127.85 | 128.25 | 1,517,604 | +0.28(+0.22%) |
Mar 22, 2021 | 126.30 | 129.90 | 126.30 | 127.97 | 1,347,898 | +2.49(+1.98%) |
Mar 19, 2021 | 124.55 | 126.52 | 122.75 | 125.48 | 2,593,200 | +1.45(+1.17%) |
Mar 18, 2021 | 125.46 | 126.94 | 123.42 | 124.03 | 1,755,442 | -4.46(-3.47%) |
Mar 17, 2021 | 127.81 | 130.09 | 125.27 | 128.49 | 1,473,888 | -0.90(-0.70%) |
Mar 16, 2021 | 130.31 | 132.61 | 129.09 | 129.39 | 1,206,045 | +0.00(+0.00%) |
Mar 15, 2021 | 125.62 | 129.46 | 124.44 | 129.39 | 1,240,679 | +3.65(+2.90%) |
Mar 12, 2021 | 127.05 | 127.15 | 124.61 | 125.74 | 1,760,600 | -4.39(-3.37%) |
Mar 11, 2021 | 129.13 | 132.18 | 129.13 | 130.13 | 2,582,248 | +3.25(+2.56%) |
Mar 10, 2021 | 129.28 | 130.54 | 126.69 | 126.88 | 2,048,292 | -0.42(-0.33%) |
Mar 09, 2021 | 123.70 | 128.68 | 123.27 | 127.30 | 2,363,479 | +7.62(+6.37%) |
Mar 08, 2021 | 125.07 | 125.86 | 119.65 | 119.68 | 3,490,353 | -7.01(-5.53%) |
Mar 05, 2021 | 129.41 | 130.81 | 122.62 | 126.69 | 3,755,400 | -2.12(-1.65%) |
Mar 04, 2021 | 133.96 | 134.81 | 127.27 | 128.81 | 2,711,024 | -4.93(-3.69%) |
Mar 03, 2021 | 141.17 | 141.70 | 133.69 | 133.74 | 2,496,743 | -8.41(-5.92%) |
Mar 02, 2021 | 147.66 | 147.98 | 141.08 | 142.15 | 2,813,607 | -5.29(-3.59%) |
Mar 01, 2021 | 143.23 | 147.60 | 142.13 | 147.44 | 2,043,702 | +6.35(+4.50%) |
Feb 26, 2021 | 139.06 | 143.32 | 137.74 | 141.09 | 2,526,000 | +3.07(+2.22%) |
Feb 25, 2021 | 138.43 | 142.64 | 137.27 | 138.02 | 3,037,630 | -1.40(-1.00%) |
Feb 24, 2021 | 131.60 | 140.20 | 129.81 | 139.42 | 3,097,258 | +6.82(+5.14%) |
Feb 23, 2021 | 135.54 | 135.89 | 128.49 | 132.60 | 3,075,685 | -0.56(-0.42%) |
Feb 22, 2021 | 138.92 | 138.93 | 132.92 | 133.16 | 2,089,307 | -6.50(-4.65%) |
Feb 19, 2021 | 141.22 | 142.33 | 139.60 | 139.66 | 1,579,400 | +0.13(+0.09%) |
Feb 18, 2021 | 140.20 | 140.91 | 137.67 | 139.53 | 1,723,312 | -2.25(-1.59%) |
Feb 17, 2021 | 144.90 | 145.33 | 140.08 | 141.78 | 1,123,116 | -4.21(-2.88%) |
Feb 16, 2021 | 148.64 | 149.08 | 145.66 | 145.99 | 1,309,507 | +0.31(+0.21%) |
Feb 12, 2021 | 143.52 | 145.92 | 142.63 | 145.68 | 1,152,700 | +1.71(+1.19%) |
Feb 11, 2021 | 139.53 | 144.06 | 138.81 | 143.97 | 1,131,832 | +6.11(+4.43%) |
Feb 10, 2021 | 140.20 | 140.97 | 137.52 | 137.86 | 1,116,113 | -1.63(-1.17%) |
Feb 09, 2021 | 137.56 | 139.87 | 137.02 | 139.49 | 888,164 | +1.91(+1.39%) |
Feb 08, 2021 | 137.17 | 138.43 | 136.66 | 137.58 | 1,248,423 | +1.78(+1.31%) |
Feb 05, 2021 | 137.57 | 138.94 | 135.52 | 135.80 | 1,802,500 | -1.30(-0.95%) |
Feb 04, 2021 | 135.22 | 137.25 | 134.87 | 137.10 | 1,332,268 | +2.28(+1.69%) |
Feb 03, 2021 | 136.00 | 136.32 | 134.07 | 134.82 | 1,538,707 | -0.90(-0.66%) |
Feb 02, 2021 | 135.33 | 136.46 | 134.82 | 135.72 | 1,442,128 | +1.32(+0.98%) |
Feb 01, 2021 | 131.98 | 134.98 | 130.98 | 134.40 | 1,430,033 | +4.01(+3.08%) |
Jan 29, 2021 | 132.55 | 133.15 | 130.04 | 130.39 | 1,859,400 | -2.56(-1.93%) |
Jan 28, 2021 | 129.79 | 135.07 | 129.55 | 132.95 | 1,549,392 | +4.52(+3.52%) |
Jan 27, 2021 | 132.00 | 133.96 | 127.56 | 128.43 | 2,085,163 | -5.40(-4.03%) |
Jan 26, 2021 | 135.77 | 135.97 | 133.53 | 133.83 | 960,653 | -2.07(-1.52%) |
Jan 25, 2021 | 138.81 | 139.40 | 134.31 | 135.90 | 1,229,547 | -1.52(-1.11%) |
Jan 22, 2021 | 139.08 | 140.40 | 137.04 | 137.42 | 1,402,400 | -1.20(-0.87%) |
Jan 21, 2021 | 140.95 | 141.25 | 138.20 | 138.62 | 1,196,387 | -1.48(-1.06%) |
Jan 20, 2021 | 138.29 | 142.11 | 138.29 | 140.10 | 1,432,848 | +2.48(+1.80%) |
Jan 19, 2021 | 135.83 | 137.98 | 134.85 | 137.62 | 947,432 | +2.98(+2.21%) |
Jan 15, 2021 | 134.41 | 136.15 | 132.93 | 134.64 | 1,126,700 | -0.76(-0.56%) |
Jan 14, 2021 | 134.38 | 136.02 | 133.82 | 135.40 | 1,490,765 | +1.28(+0.95%) |
Jan 13, 2021 | 134.06 | 135.17 | 132.16 | 134.12 | 1,155,307 | +0.40(+0.30%) |
Jan 12, 2021 | 135.05 | 135.05 | 132.63 | 133.72 | 1,338,223 | -0.97(-0.72%) |
Jan 11, 2021 | 133.89 | 136.31 | 132.83 | 134.69 | 2,332,751 | -1.50(-1.10%) |
Jan 08, 2021 | 136.94 | 138.54 | 134.10 | 136.19 | 2,049,600 | -0.86(-0.63%) |
Jan 07, 2021 | 132.14 | 137.49 | 131.74 | 137.05 | 1,639,747 | +6.41(+4.91%) |
Jan 06, 2021 | 132.34 | 133.41 | 129.91 | 130.64 | 2,299,152 | -5.50(-4.04%) |
Jan 05, 2021 | 136.74 | 137.33 | 135.00 | 136.14 | 1,634,117 | +0.38(+0.28%) |
Jan 04, 2021 | 136.89 | 138.31 | 133.51 | 135.76 | 2,501,149 | -0.67(-0.49%) |
Dec 31, 2020 | 136.43 | 136.43 | 136.43 | 944,507 | +1.18(+0.87%) | |
Dec 30, 2020 | 134.71 | 136.06 | 134.07 | 135.25 | 944,507 | +1.27(+0.95%) |
Dec 29, 2020 | 135.13 | 135.75 | 133.29 | 133.98 | 996,411 | -0.78(-0.58%) |
Dec 28, 2020 | 135.85 | 136.00 | 133.53 | 134.76 | 863,232 | +0.76(+0.57%) |
Dec 24, 2020 | 133.49 | 134.62 | 132.63 | 134.00 | 377,200 | +0.94(+0.71%) |
Dec 23, 2020 | 134.86 | 135.99 | 132.72 | 133.06 | 1,171,226 | -1.31(-0.97%) |
Dec 22, 2020 | 132.21 | 134.91 | 131.43 | 134.37 | 1,491,796 | +2.64(+2.00%) |
Dec 21, 2020 | 130.90 | 131.90 | 128.10 | 131.73 | 1,564,214 | -0.29(-0.22%) |
Dec 18, 2020 | 127.38 | 132.26 | 126.58 | 132.02 | 3,647,800 | +4.72(+3.71%) |
Dec 17, 2020 | 126.31 | 127.37 | 125.14 | 127.30 | 1,589,619 | +1.90(+1.52%) |
Dec 16, 2020 | 123.86 | 125.97 | 123.79 | 125.40 | 1,633,552 | +2.58(+2.10%) |
Dec 15, 2020 | 122.10 | 124.22 | 122.08 | 122.82 | 1,835,587 | +1.51(+1.24%) |
Dec 14, 2020 | 118.41 | 122.02 | 118.41 | 121.31 | 1,357,084 | +2.79(+2.35%) |
Dec 11, 2020 | 117.23 | 118.83 | 116.66 | 118.52 | 1,004,100 | +1.07(+0.91%) |
Dec 10, 2020 | 114.69 | 117.95 | 113.80 | 117.45 | 1,078,322 | +1.96(+1.70%) |
Dec 09, 2020 | 121.78 | 121.78 | 114.82 | 115.49 | 1,482,675 | -2.92(-2.47%) |
Dec 08, 2020 | 119.33 | 119.41 | 117.30 | 118.41 | 1,400,669 | -0.61(-0.51%) |
Dec 07, 2020 | 118.89 | 120.16 | 118.51 | 119.02 | 1,025,234 | +0.68(+0.57%) |
Dec 04, 2020 | 116.70 | 119.21 | 116.61 | 118.34 | 1,160,300 | +1.66(+1.42%) |
Dec 03, 2020 | 115.72 | 118.58 | 115.30 | 116.68 | 1,422,077 | +0.25(+0.21%) |
Dec 02, 2020 | 114.95 | 116.79 | 113.84 | 116.43 | 1,174,080 | +0.78(+0.67%) |
Dec 01, 2020 | 116.88 | 117.07 | 114.59 | 115.65 | 2,127,594 | -0.65(-0.56%) |
Nov 30, 2020 | 117.22 | 117.34 | 114.66 | 116.30 | 2,303,741 | -0.28(-0.24%) |
Nov 27, 2020 | 113.67 | 116.89 | 113.67 | 116.58 | 927,400 | +3.54(+3.13%) |
Nov 25, 2020 | 112.07 | 113.27 | 111.41 | 113.04 | 1,238,700 | +2.30(+2.08%) |
Nov 24, 2020 | 111.30 | 111.54 | 109.20 | 110.74 | 1,626,157 | -1.01(-0.90%) |
Nov 23, 2020 | 113.50 | 113.98 | 109.65 | 111.75 | 1,081,573 | -1.04(-0.92%) |
Nov 20, 2020 | 113.05 | 114.88 | 112.58 | 112.79 | 1,418,800 | +0.19(+0.17%) |
Nov 19, 2020 | 111.67 | 113.12 | 110.44 | 112.60 | 2,076,436 | +1.57(+1.41%) |
Nov 18, 2020 | 113.25 | 113.44 | 110.84 | 111.03 | 1,467,385 | -2.45(-2.16%) |
Nov 17, 2020 | 115.00 | 115.16 | 113.27 | 113.48 | 1,206,982 | -1.38(-1.20%) |
Nov 16, 2020 | 115.00 | 116.37 | 113.95 | 114.86 | 1,159,945 | -0.96(-0.83%) |
Nov 13, 2020 | 115.62 | 116.53 | 114.74 | 115.82 | 859,500 | +1.26(+1.10%) |
Nov 12, 2020 | 117.14 | 118.14 | 114.04 | 114.56 | 1,554,341 | -2.12(-1.82%) |
Nov 11, 2020 | 114.63 | 117.82 | 114.63 | 116.68 | 1,431,764 | +4.29(+3.82%) |
Nov 10, 2020 | 115.94 | 116.38 | 111.40 | 112.39 | 2,097,237 | -6.18(-5.21%) |
Nov 09, 2020 | 126.81 | 127.50 | 118.44 | 118.57 | 2,405,584 | -6.93(-5.52%) |
Nov 06, 2020 | 125.04 | 126.27 | 122.25 | 125.50 | 1,457,600 | +1.43(+1.15%) |
Nov 05, 2020 | 123.79 | 124.68 | 122.36 | 124.07 | 2,016,101 | +3.08(+2.55%) |
Nov 04, 2020 | 117.67 | 121.40 | 115.80 | 120.99 | 2,250,643 | +7.40(+6.51%) |
Nov 03, 2020 | 111.55 | 114.16 | 111.09 | 113.59 | 1,477,296 | +3.08(+2.79%) |
Nov 02, 2020 | 109.95 | 112.32 | 109.53 | 110.51 | 1,645,428 | +1.14(+1.04%) |
Oct 30, 2020 | 108.65 | 110.74 | 108.13 | 109.37 | 2,316,600 | -0.84(-0.76%) |
Oct 29, 2020 | 107.64 | 111.51 | 107.58 | 110.21 | 1,357,004 | +2.57(+2.39%) |
Oct 28, 2020 | 108.05 | 109.39 | 105.93 | 107.64 | 2,006,340 | -2.20(-2.00%) |
Oct 27, 2020 | 110.96 | 112.20 | 109.68 | 109.84 | 908,203 | -0.04(-0.04%) |
Oct 26, 2020 | 110.31 | 112.22 | 108.11 | 109.88 | 1,007,992 | -2.17(-1.94%) |
Oct 23, 2020 | 109.88 | 112.10 | 109.06 | 112.05 | 1,066,200 | +2.73(+2.50%) |
Oct 22, 2020 | 111.67 | 112.06 | 108.75 | 109.32 | 1,589,400 | -1.91(-1.72%) |
Oct 21, 2020 | 112.61 | 113.96 | 111.21 | 111.23 | 1,444,759 | -1.38(-1.23%) |
Oct 20, 2020 | 115.35 | 116.00 | 112.00 | 112.61 | 2,304,601 | -0.95(-0.84%) |
Oct 19, 2020 | 115.51 | 117.10 | 112.91 | 113.56 | 1,610,950 | -2.13(-1.84%) |
Oct 16, 2020 | 116.87 | 117.50 | 114.56 | 115.69 | 1,169,000 | -0.27(-0.23%) |
Oct 15, 2020 | 115.00 | 116.55 | 114.00 | 115.96 | 1,458,191 | -1.01(-0.86%) |
Oct 14, 2020 | 117.00 | 118.22 | 115.80 | 116.97 | 1,639,885 | +0.20(+0.17%) |
Oct 13, 2020 | 116.46 | 117.87 | 115.29 | 116.77 | 1,246,510 | +1.21(+1.05%) |
Oct 12, 2020 | 114.26 | 116.38 | 113.06 | 115.56 | 1,445,521 | +3.63(+3.24%) |
Oct 09, 2020 | 110.29 | 112.30 | 109.85 | 111.93 | 1,018,800 | +2.61(+2.39%) |
Oct 08, 2020 | 109.41 | 109.55 | 107.94 | 109.32 | 661,987 | +0.88(+0.81%) |
Oct 07, 2020 | 106.53 | 108.99 | 105.79 | 108.44 | 1,139,276 | +2.92(+2.77%) |
Oct 06, 2020 | 107.00 | 108.00 | 105.19 | 105.52 | 1,137,211 | -1.94(-1.81%) |
Oct 05, 2020 | 106.11 | 107.65 | 106.04 | 107.46 | 962,731 | +2.14(+2.03%) |
Oct 02, 2020 | 106.38 | 107.47 | 104.48 | 105.32 | 1,332,100 | -3.31(-3.05%) |
Oct 01, 2020 | 107.85 | 109.31 | 107.59 | 108.63 | 1,837,449 | +2.00(+1.88%) |
Sep 30, 2020 | 105.35 | 107.95 | 105.30 | 106.63 | 1,813,886 | +0.85(+0.80%) |
Sep 29, 2020 | 105.82 | 106.94 | 105.65 | 105.78 | 1,180,464 | +0.53(+0.50%) |
Sep 28, 2020 | 105.05 | 105.32 | 103.83 | 105.25 | 1,427,428 | +1.53(+1.48%) |
Sep 25, 2020 | 102.00 | 104.13 | 100.88 | 103.72 | 2,412,400 | +1.60(+1.57%) |
Sep 24, 2020 | 98.74 | 103.10 | 98.47 | 102.12 | 1,689,892 | +2.40(+2.41%) |
Sep 23, 2020 | 102.31 | 102.83 | 99.23 | 99.72 | 1,063,083 | -3.11(-3.02%) |
Sep 22, 2020 | 103.39 | 103.39 | 100.52 | 102.83 | 1,422,768 | +0.73(+0.71%) |
Sep 21, 2020 | 98.75 | 102.13 | 97.45 | 102.10 | 2,093,788 | +2.34(+2.35%) |
Sep 18, 2020 | 101.86 | 101.96 | 98.64 | 99.76 | 3,428,100 | -1.39(-1.37%) |
Sep 17, 2020 | 99.62 | 101.49 | 99.00 | 101.15 | 2,491,360 | -1.40(-1.37%) |
Sep 16, 2020 | 105.77 | 106.21 | 102.44 | 102.55 | 1,066,297 | -2.68(-2.55%) |
Sep 15, 2020 | 104.45 | 105.88 | 104.44 | 105.23 | 1,069,556 | +2.00(+1.94%) |
Sep 14, 2020 | 102.88 | 104.04 | 102.04 | 103.23 | 1,451,460 | +1.72(+1.69%) |
Sep 11, 2020 | 102.91 | 103.81 | 100.27 | 101.51 | 1,167,700 | -0.71(-0.69%) |
Sep 10, 2020 | 104.52 | 105.81 | 101.54 | 102.22 | 1,279,193 | -2.12(-2.03%) |
Sep 09, 2020 | 102.39 | 105.11 | 101.20 | 104.34 | 1,494,758 | +3.90(+3.88%) |
Sep 08, 2020 | 100.00 | 103.71 | 98.16 | 100.44 | 2,166,555 | -5.44(-5.14%) |
Sep 04, 2020 | 108.16 | 108.53 | 102.00 | 105.88 | 2,248,500 | -2.18(-2.02%) |
Sep 03, 2020 | 114.82 | 115.30 | 107.11 | 108.06 | 2,557,312 | -9.03(-7.71%) |
Sep 02, 2020 | 114.47 | 117.59 | 113.59 | 117.09 | 1,791,755 | +3.11(+2.73%) |
Sep 01, 2020 | 111.18 | 114.03 | 110.89 | 113.98 | 1,544,149 | +3.07(+2.77%) |
Aug 31, 2020 | 110.51 | 112.00 | 110.21 | 110.91 | 1,603,106 | +0.05(+0.05%) |
Aug 28, 2020 | 110.50 | 111.36 | 109.87 | 110.86 | 1,038,100 | +1.50(+1.37%) |
Aug 27, 2020 | 113.26 | 113.47 | 109.08 | 109.36 | 1,999,722 | -3.31(-2.94%) |
Aug 26, 2020 | 111.82 | 113.97 | 111.56 | 112.67 | 1,221,894 | +1.41(+1.27%) |
Aug 25, 2020 | 111.37 | 111.98 | 110.72 | 111.26 | 1,300,373 | -0.02(-0.02%) |
Aug 24, 2020 | 112.00 | 113.04 | 110.59 | 111.28 | 1,094,689 | +0.71(+0.64%) |
Aug 21, 2020 | 110.74 | 111.20 | 109.31 | 110.57 | 1,438,300 | -0.69(-0.62%) |
Aug 20, 2020 | 108.00 | 111.63 | 107.97 | 111.26 | 1,288,580 | +2.73(+2.52%) |
Aug 19, 2020 | 109.23 | 109.58 | 107.40 | 108.53 | 1,195,435 | -0.62(-0.57%) |
Aug 18, 2020 | 109.57 | 110.46 | 108.42 | 109.15 | 995,259 | -0.37(-0.34%) |
Aug 17, 2020 | 108.43 | 109.90 | 108.11 | 109.52 | 1,070,429 | +1.52(+1.41%) |
Aug 14, 2020 | 108.92 | 109.65 | 107.53 | 108.00 | 737,100 | -0.66(-0.61%) |
Aug 13, 2020 | 107.63 | 109.69 | 107.27 | 108.66 | 1,044,292 | +1.38(+1.29%) |
Aug 12, 2020 | 105.37 | 108.14 | 104.80 | 107.28 | 1,290,582 | +2.10(+2.00%) |
Aug 11, 2020 | 106.55 | 107.00 | 104.68 | 105.18 | 1,474,595 | -2.01(-1.88%) |
Aug 10, 2020 | 108.35 | 108.35 | 105.64 | 107.19 | 1,969,268 | -1.34(-1.23%) |
Aug 07, 2020 | 110.41 | 110.80 | 107.38 | 108.53 | 1,336,400 | -1.99(-1.80%) |
Aug 06, 2020 | 109.26 | 110.69 | 108.66 | 110.52 | 1,120,238 | +0.87(+0.79%) |
Aug 05, 2020 | 109.81 | 110.93 | 109.17 | 109.65 | 1,177,347 | +0.51(+0.47%) |
Aug 04, 2020 | 111.53 | 112.00 | 108.45 | 109.14 | 2,132,055 | -2.63(-2.35%) |
Aug 03, 2020 | 109.75 | 112.32 | 109.70 | 111.77 | 1,808,491 | +2.52(+2.31%) |
Jul 31, 2020 | 108.29 | 109.26 | 106.08 | 109.25 | 1,757,400 | +1.60(+1.49%) |
Jul 30, 2020 | 104.78 | 108.04 | 104.45 | 107.65 | 1,427,327 | +1.68(+1.59%) |
Jul 29, 2020 | 104.43 | 107.00 | 104.43 | 105.97 | 2,253,857 | +1.92(+1.85%) |
Jul 28, 2020 | 105.44 | 105.99 | 103.89 | 104.05 | 1,122,928 | -1.22(-1.16%) |
Jul 27, 2020 | 103.62 | 105.41 | 103.32 | 105.27 | 1,442,456 | +2.68(+2.61%) |
Jul 24, 2020 | 101.99 | 103.36 | 100.63 | 102.59 | 2,006,700 | -0.35(-0.34%) |
Jul 23, 2020 | 103.42 | 105.89 | 102.35 | 102.94 | 1,666,060 | -0.73(-0.70%) |
Jul 22, 2020 | 104.28 | 105.14 | 102.80 | 103.67 | 1,435,455 | +0.09(+0.09%) |
Jul 21, 2020 | 106.54 | 106.54 | 102.64 | 103.58 | 2,334,970 | -0.12(-0.12%) |
Jul 20, 2020 | 100.67 | 104.34 | 99.91 | 103.70 | 2,234,244 | +3.47(+3.46%) |
Jul 17, 2020 | 98.68 | 100.68 | 98.25 | 100.23 | 2,125,000 | +1.55(+1.57%) |
Jul 16, 2020 | 98.65 | 99.10 | 97.27 | 98.68 | 1,179,817 | -0.43(-0.43%) |
Jul 15, 2020 | 99.70 | 100.00 | 97.92 | 99.11 | 1,710,643 | +0.08(+0.08%) |
Jul 14, 2020 | 97.16 | 99.22 | 95.24 | 99.03 | 2,000,167 | +0.82(+0.83%) |
Jul 13, 2020 | 101.63 | 102.08 | 98.06 | 98.21 | 2,412,737 | -2.76(-2.73%) |
Jul 10, 2020 | 101.39 | 101.79 | 99.45 | 100.97 | 1,589,700 | -0.56(-0.55%) |
Jul 09, 2020 | 100.77 | 101.63 | 99.08 | 101.53 | 1,247,891 | +1.93(+1.94%) |
Jul 08, 2020 | 99.70 | 100.13 | 98.68 | 99.60 | 1,009,856 | +0.83(+0.84%) |
Jul 07, 2020 | 98.66 | 100.96 | 98.47 | 98.77 | 1,360,674 | +0.03(+0.03%) |
Jul 06, 2020 | 99.53 | 100.80 | 98.51 | 98.74 | 1,773,096 | +0.92(+0.94%) |
Jul 02, 2020 | 97.38 | 98.81 | 96.93 | 97.82 | 2,087,900 | +0.75(+0.77%) |