Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 101.95 | 102.91 | 99.75 | 100.03 | 1,887,839 | -2.58(-2.51%) |
Jul 29, 2021 | 102.62 | 104.86 | 102.08 | 102.61 | 1,403,600 | +0.11(+0.11%) |
Jul 28, 2021 | 100.00 | 103.61 | 100.00 | 102.50 | 811,323 | +2.20(+2.19%) |
Jul 27, 2021 | 99.33 | 100.49 | 97.19 | 100.30 | 764,450 | +0.67(+0.67%) |
Jul 26, 2021 | 100.50 | 100.79 | 98.78 | 99.63 | 895,601 | -1.42(-1.41%) |
Jul 23, 2021 | 101.46 | 103.03 | 99.88 | 101.05 | 1,610,935 | +0.98(+0.98%) |
Jul 22, 2021 | 96.01 | 100.62 | 95.50 | 100.07 | 1,995,797 | +3.90(+4.06%) |
Jul 21, 2021 | 94.43 | 96.24 | 93.41 | 96.17 | 817,471 | +1.94(+2.06%) |
Jul 20, 2021 | 91.88 | 94.51 | 91.66 | 94.23 | 1,195,538 | +2.32(+2.52%) |
Jul 19, 2021 | 92.28 | 93.11 | 91.65 | 91.91 | 797,216 | -1.55(-1.66%) |
Jul 16, 2021 | 94.55 | 95.46 | 93.41 | 93.46 | 867,757 | -0.80(-0.85%) |
Jul 15, 2021 | 94.93 | 95.00 | 93.34 | 94.26 | 700,743 | -0.81(-0.85%) |
Jul 14, 2021 | 95.72 | 96.43 | 94.62 | 95.07 | 997,476 | -0.34(-0.36%) |
Jul 13, 2021 | 95.59 | 96.68 | 94.50 | 95.41 | 1,492,662 | -0.53(-0.55%) |
Jul 12, 2021 | 95.74 | 96.62 | 94.74 | 95.94 | 841,026 | +0.66(+0.69%) |
Jul 09, 2021 | 93.40 | 95.41 | 92.95 | 95.28 | 903,096 | +2.47(+2.66%) |
Jul 08, 2021 | 92.26 | 93.80 | 90.85 | 92.81 | 1,116,386 | -0.89(-0.95%) |
Jul 07, 2021 | 96.36 | 96.37 | 93.51 | 93.70 | 1,014,845 | -2.08(-2.17%) |
Jul 06, 2021 | 95.60 | 96.97 | 94.71 | 95.78 | 868,655 | -0.09(-0.09%) |
Jul 02, 2021 | 97.01 | 97.01 | 94.64 | 95.87 | 1,104,968 | -0.72(-0.75%) |
Jul 01, 2021 | 94.18 | 96.81 | 93.51 | 96.59 | 1,705,163 | +2.95(+3.15%) |
Jun 30, 2021 | 94.80 | 94.80 | 93.16 | 93.64 | 1,302,387 | -1.22(-1.29%) |
Jun 29, 2021 | 95.77 | 96.40 | 94.71 | 94.86 | 997,624 | -0.99(-1.03%) |
Jun 28, 2021 | 96.72 | 98.33 | 94.68 | 95.85 | 1,241,848 | -0.07(-0.07%) |
Jun 25, 2021 | 94.47 | 96.59 | 93.06 | 95.92 | 6,323,757 | +1.60(+1.70%) |
Jun 24, 2021 | 95.34 | 95.97 | 93.92 | 94.32 | 809,312 | -0.11(-0.12%) |
Jun 23, 2021 | 92.94 | 94.63 | 92.58 | 94.43 | 1,135,936 | +1.07(+1.15%) |
Jun 22, 2021 | 93.66 | 94.39 | 92.61 | 93.36 | 1,526,726 | -0.52(-0.55%) |
Jun 21, 2021 | 94.92 | 96.40 | 93.52 | 93.88 | 2,132,140 | -0.73(-0.77%) |
Jun 18, 2021 | 91.37 | 95.24 | 90.08 | 94.61 | 6,857,991 | +2.47(+2.68%) |
Jun 17, 2021 | 91.23 | 92.42 | 89.63 | 92.14 | 2,037,181 | +1.24(+1.36%) |
Jun 16, 2021 | 91.39 | 92.06 | 89.25 | 90.90 | 2,068,702 | -0.40(-0.44%) |
Jun 15, 2021 | 92.60 | 92.98 | 90.91 | 91.30 | 827,184 | -1.26(-1.36%) |
Jun 14, 2021 | 93.41 | 94.01 | 92.26 | 92.56 | 1,058,771 | -0.73(-0.78%) |
Jun 11, 2021 | 93.74 | 94.29 | 92.07 | 93.29 | 1,206,497 | -0.66(-0.70%) |
Jun 10, 2021 | 90.65 | 94.30 | 90.48 | 93.95 | 1,320,352 | +3.12(+3.43%) |
Jun 09, 2021 | 90.07 | 91.96 | 89.17 | 90.83 | 1,338,111 | +1.86(+2.09%) |
Jun 08, 2021 | 90.09 | 90.09 | 87.45 | 88.97 | 962,761 | -0.50(-0.56%) |
Jun 07, 2021 | 89.28 | 91.78 | 88.77 | 89.47 | 2,271,963 | +0.22(+0.25%) |
Jun 04, 2021 | 88.75 | 89.54 | 87.67 | 89.25 | 753,066 | +1.01(+1.14%) |
Jun 03, 2021 | 88.36 | 88.98 | 87.08 | 88.24 | 1,441,782 | -0.15(-0.17%) |
Jun 02, 2021 | 89.73 | 89.96 | 88.05 | 88.39 | 2,081,124 | -1.70(-1.89%) |
Jun 01, 2021 | 92.62 | 92.98 | 89.32 | 90.09 | 1,495,356 | -1.57(-1.71%) |
May 28, 2021 | 92.06 | 92.83 | 90.32 | 91.66 | 1,471,989 | -0.42(-0.46%) |
May 27, 2021 | 94.08 | 94.48 | 90.71 | 92.08 | 5,646,788 | -1.62(-1.73%) |
May 26, 2021 | 95.78 | 96.27 | 92.77 | 93.70 | 1,299,122 | -2.05(-2.14%) |
May 25, 2021 | 95.27 | 96.77 | 95.22 | 95.75 | 1,281,965 | +0.53(+0.56%) |
May 24, 2021 | 95.03 | 97.36 | 94.02 | 95.22 | 1,080,805 | +1.24(+1.32%) |
May 21, 2021 | 95.42 | 96.31 | 93.80 | 93.98 | 1,370,270 | -0.87(-0.92%) |
May 20, 2021 | 92.59 | 95.17 | 92.20 | 94.85 | 1,073,109 | +2.95(+3.21%) |
May 19, 2021 | 91.11 | 92.76 | 90.29 | 91.90 | 1,049,693 | -0.93(-1.00%) |
May 18, 2021 | 93.58 | 94.99 | 92.67 | 92.83 | 1,511,049 | -0.96(-1.02%) |
May 17, 2021 | 91.30 | 93.85 | 91.27 | 93.79 | 1,209,971 | +1.65(+1.79%) |
May 14, 2021 | 88.32 | 92.41 | 87.74 | 92.14 | 1,393,193 | +4.40(+5.01%) |
May 13, 2021 | 86.97 | 88.66 | 86.13 | 87.74 | 1,625,446 | +1.18(+1.36%) |
May 12, 2021 | 86.03 | 88.33 | 86.03 | 86.56 | 1,066,762 | -0.84(-0.96%) |
May 11, 2021 | 85.00 | 88.22 | 84.74 | 87.40 | 1,469,015 | +1.16(+1.35%) |
May 10, 2021 | 86.98 | 87.41 | 85.29 | 86.24 | 1,219,496 | -1.69(-1.92%) |
May 07, 2021 | 90.49 | 92.28 | 87.73 | 87.93 | 1,195,184 | -1.95(-2.17%) |
May 06, 2021 | 87.71 | 89.94 | 86.06 | 89.88 | 1,946,876 | +0.58(+0.65%) |
May 05, 2021 | 89.25 | 91.94 | 87.02 | 89.30 | 2,790,209 | -1.43(-1.58%) |
May 04, 2021 | 91.61 | 91.68 | 88.78 | 90.73 | 1,500,622 | -2.07(-2.23%) |
May 03, 2021 | 94.81 | 96.00 | 92.50 | 92.80 | 1,477,178 | -1.82(-1.92%) |
Apr 30, 2021 | 94.35 | 95.71 | 92.58 | 94.62 | 1,440,300 | -0.08(-0.08%) |
Apr 29, 2021 | 95.51 | 95.51 | 92.84 | 94.70 | 1,037,573 | -0.30(-0.32%) |
Apr 28, 2021 | 95.08 | 97.20 | 94.00 | 95.00 | 1,126,417 | -0.34(-0.36%) |
Apr 27, 2021 | 95.75 | 96.34 | 94.70 | 95.34 | 712,117 | -0.14(-0.15%) |
Apr 26, 2021 | 95.00 | 96.60 | 94.03 | 95.48 | 1,176,641 | +0.85(+0.90%) |
Apr 23, 2021 | 94.14 | 94.80 | 92.86 | 94.63 | 810,600 | +0.48(+0.51%) |
Apr 22, 2021 | 94.02 | 95.43 | 92.28 | 94.15 | 1,110,041 | +0.60(+0.64%) |
Apr 21, 2021 | 91.84 | 93.74 | 91.07 | 93.55 | 1,199,891 | +2.49(+2.73%) |
Apr 20, 2021 | 90.35 | 91.26 | 88.20 | 91.06 | 1,250,535 | +0.80(+0.89%) |
Apr 19, 2021 | 93.11 | 93.96 | 90.09 | 90.26 | 1,301,541 | -3.01(-3.23%) |
Apr 16, 2021 | 93.11 | 93.80 | 89.38 | 93.27 | 2,197,200 | -0.24(-0.26%) |
Apr 15, 2021 | 92.64 | 95.88 | 92.53 | 93.51 | 1,451,233 | +2.06(+2.25%) |
Apr 14, 2021 | 92.20 | 93.97 | 90.88 | 91.45 | 1,558,854 | -0.17(-0.19%) |
Apr 13, 2021 | 90.32 | 92.39 | 89.05 | 91.62 | 1,225,328 | +1.83(+2.04%) |
Apr 12, 2021 | 90.28 | 91.13 | 88.03 | 89.79 | 1,206,844 | -1.69(-1.85%) |
Apr 09, 2021 | 90.60 | 92.42 | 90.60 | 91.48 | 1,046,000 | +0.48(+0.53%) |
Apr 08, 2021 | 90.20 | 92.46 | 89.03 | 91.00 | 1,621,162 | +2.31(+2.60%) |
Apr 07, 2021 | 89.60 | 90.05 | 88.57 | 88.69 | 1,078,310 | -1.30(-1.44%) |
Apr 06, 2021 | 90.42 | 93.53 | 89.65 | 89.99 | 1,293,741 | -0.83(-0.91%) |
Apr 05, 2021 | 91.13 | 92.00 | 89.89 | 90.82 | 938,102 | +0.32(+0.35%) |
Apr 01, 2021 | 92.10 | 93.73 | 90.07 | 90.50 | 1,781,700 | -1.54(-1.67%) |
Mar 31, 2021 | 88.25 | 92.93 | 88.13 | 92.04 | 3,582,831 | +4.91(+5.64%) |
Mar 30, 2021 | 83.23 | 87.69 | 83.00 | 87.13 | 2,992,215 | +6.95(+8.67%) |
Mar 29, 2021 | 83.30 | 83.64 | 79.81 | 80.18 | 1,566,068 | -2.83(-3.41%) |
Mar 26, 2021 | 83.92 | 83.97 | 80.73 | 83.01 | 2,067,400 | -0.19(-0.23%) |
Mar 25, 2021 | 81.60 | 84.00 | 80.12 | 83.20 | 1,895,569 | +1.08(+1.32%) |
Mar 24, 2021 | 87.21 | 87.21 | 81.02 | 82.12 | 1,980,078 | -4.07(-4.72%) |
Mar 23, 2021 | 90.01 | 90.50 | 85.65 | 86.19 | 2,364,654 | -4.19(-4.64%) |
Mar 22, 2021 | 89.25 | 91.10 | 88.43 | 90.38 | 2,310,421 | +0.80(+0.89%) |
Mar 19, 2021 | 89.10 | 90.65 | 88.40 | 89.58 | 4,730,200 | +1.43(+1.62%) |
Mar 18, 2021 | 91.15 | 91.15 | 88.01 | 88.15 | 1,960,316 | -2.98(-3.27%) |
Mar 17, 2021 | 87.29 | 92.34 | 86.59 | 91.13 | 2,156,811 | +2.54(+2.87%) |
Mar 16, 2021 | 92.50 | 93.07 | 87.93 | 88.59 | 1,226,383 | -3.90(-4.22%) |
Mar 15, 2021 | 92.24 | 93.05 | 90.46 | 92.49 | 1,401,193 | +0.71(+0.77%) |
Mar 12, 2021 | 90.50 | 91.97 | 89.10 | 91.78 | 911,200 | +1.39(+1.54%) |
Mar 11, 2021 | 89.59 | 91.62 | 89.46 | 90.39 | 996,830 | +1.15(+1.29%) |
Mar 10, 2021 | 88.66 | 90.93 | 88.01 | 89.24 | 1,042,375 | +0.89(+1.01%) |
Mar 09, 2021 | 88.30 | 90.34 | 87.44 | 88.35 | 1,120,495 | +1.58(+1.82%) |
Mar 08, 2021 | 88.49 | 88.84 | 86.10 | 86.77 | 1,511,815 | -1.88(-2.12%) |
Mar 05, 2021 | 87.50 | 89.50 | 81.44 | 88.65 | 1,868,400 | +2.46(+2.85%) |
Mar 04, 2021 | 90.17 | 91.00 | 85.59 | 86.19 | 2,430,668 | -4.82(-5.30%) |
Mar 03, 2021 | 95.00 | 95.24 | 89.35 | 91.01 | 1,727,792 | -3.48(-3.68%) |
Mar 02, 2021 | 92.61 | 95.49 | 90.89 | 94.49 | 2,443,101 | +2.58(+2.81%) |
Mar 01, 2021 | 91.78 | 92.23 | 90.73 | 91.91 | 1,476,356 | +1.00(+1.10%) |
Feb 26, 2021 | 91.83 | 93.30 | 89.77 | 90.91 | 3,133,900 | +0.34(+0.38%) |
Feb 25, 2021 | 94.71 | 94.99 | 89.77 | 90.57 | 3,547,292 | -4.91(-5.14%) |
Feb 24, 2021 | 87.20 | 96.54 | 85.72 | 95.48 | 4,164,995 | +11.20(+13.29%) |
Feb 23, 2021 | 82.08 | 84.79 | 80.30 | 84.28 | 2,195,809 | +0.52(+0.62%) |
Feb 22, 2021 | 88.29 | 88.60 | 83.64 | 83.76 | 1,654,831 | -5.11(-5.75%) |
Feb 19, 2021 | 87.67 | 89.65 | 87.06 | 88.87 | 1,568,600 | +2.00(+2.30%) |
Feb 18, 2021 | 86.69 | 87.92 | 85.79 | 86.87 | 846,108 | -0.30(-0.34%) |
Feb 17, 2021 | 86.44 | 87.80 | 85.70 | 87.17 | 1,350,496 | +0.21(+0.24%) |
Feb 16, 2021 | 91.10 | 91.76 | 86.18 | 86.96 | 1,599,903 | -3.57(-3.94%) |
Feb 12, 2021 | 90.24 | 90.73 | 88.09 | 90.53 | 1,302,300 | -0.62(-0.68%) |
Feb 11, 2021 | 87.36 | 91.38 | 87.22 | 91.15 | 2,283,682 | +4.84(+5.61%) |
Feb 10, 2021 | 87.98 | 88.20 | 84.23 | 86.31 | 1,511,552 | -0.67(-0.77%) |
Feb 09, 2021 | 88.90 | 89.00 | 86.32 | 86.98 | 1,391,023 | -1.48(-1.67%) |
Feb 08, 2021 | 85.39 | 89.05 | 85.39 | 88.46 | 2,668,687 | +3.24(+3.80%) |
Feb 05, 2021 | 85.62 | 87.97 | 84.00 | 85.22 | 1,490,600 | -0.65(-0.76%) |
Feb 04, 2021 | 85.74 | 87.49 | 84.27 | 85.87 | 1,626,595 | +2.14(+2.56%) |
Feb 03, 2021 | 83.44 | 86.01 | 83.06 | 83.73 | 2,044,224 | -0.76(-0.90%) |
Feb 02, 2021 | 82.67 | 85.57 | 81.63 | 84.49 | 5,671,236 | +7.45(+9.67%) |
Feb 01, 2021 | 73.00 | 77.48 | 70.35 | 77.04 | 3,247,154 | +4.56(+6.29%) |
Jan 29, 2021 | 72.47 | 74.00 | 71.53 | 72.48 | 1,166,300 | -0.65(-0.89%) |
Jan 28, 2021 | 71.83 | 74.01 | 70.87 | 73.13 | 1,399,411 | +1.30(+1.81%) |
Jan 27, 2021 | 74.29 | 75.00 | 70.15 | 71.83 | 2,536,707 | -3.14(-4.19%) |
Jan 26, 2021 | 79.02 | 79.02 | 74.75 | 74.97 | 3,223,446 | -3.54(-4.51%) |
Jan 25, 2021 | 78.20 | 79.40 | 76.43 | 78.51 | 1,571,232 | +0.78(+1.00%) |
Jan 22, 2021 | 76.81 | 78.22 | 75.75 | 77.73 | 1,618,400 | +0.30(+0.39%) |
Jan 21, 2021 | 81.13 | 81.22 | 75.75 | 77.43 | 2,005,268 | -3.00(-3.73%) |
Jan 20, 2021 | 82.17 | 82.58 | 78.75 | 80.43 | 4,268,815 | -0.77(-0.95%) |
Jan 19, 2021 | 79.30 | 82.40 | 79.20 | 81.20 | 2,326,000 | +2.48(+3.15%) |
Jan 15, 2021 | 79.10 | 79.32 | 76.80 | 78.72 | 1,414,500 | -0.19(-0.24%) |
Jan 14, 2021 | 77.29 | 79.38 | 77.01 | 78.91 | 921,044 | +1.81(+2.35%) |
Jan 13, 2021 | 78.99 | 79.06 | 77.00 | 77.10 | 1,493,434 | -1.63(-2.07%) |
Jan 12, 2021 | 79.31 | 81.18 | 77.69 | 78.73 | 2,241,189 | +0.04(+0.05%) |
Jan 11, 2021 | 78.42 | 78.93 | 76.67 | 78.69 | 1,460,464 | -0.85(-1.07%) |
Jan 08, 2021 | 79.31 | 80.58 | 78.03 | 79.54 | 1,795,100 | -0.06(-0.08%) |
Jan 07, 2021 | 75.04 | 79.73 | 74.62 | 79.60 | 2,032,177 | +4.39(+5.84%) |
Jan 06, 2021 | 71.51 | 75.84 | 71.32 | 75.21 | 1,722,539 | +1.93(+2.63%) |
Jan 05, 2021 | 72.50 | 73.47 | 71.63 | 73.28 | 1,519,717 | +0.74(+1.02%) |
Jan 04, 2021 | 72.93 | 73.00 | 70.88 | 72.54 | 1,620,482 | -0.61(-0.83%) |
Dec 31, 2020 | 73.15 | 73.15 | 73.15 | 1,428,968 | +0.81(+1.12%) | |
Dec 30, 2020 | 70.36 | 73.30 | 70.12 | 72.34 | 1,428,968 | +2.48(+3.55%) |
Dec 29, 2020 | 70.94 | 72.12 | 69.20 | 69.86 | 2,129,174 | -0.41(-0.58%) |
Dec 28, 2020 | 69.63 | 70.79 | 68.52 | 70.27 | 2,189,347 | +1.35(+1.96%) |
Dec 24, 2020 | 68.14 | 69.42 | 67.98 | 68.92 | 523,100 | +1.25(+1.85%) |
Dec 23, 2020 | 67.35 | 68.25 | 66.91 | 67.67 | 4,480,508 | -0.47(-0.69%) |
Dec 22, 2020 | 67.36 | 68.42 | 66.47 | 68.14 | 2,123,363 | +1.14(+1.70%) |
Dec 21, 2020 | 69.00 | 69.54 | 66.41 | 67.00 | 4,699,777 | -2.68(-3.85%) |
Dec 18, 2020 | 70.50 | 70.70 | 68.38 | 69.68 | 5,793,100 | +0.37(+0.53%) |
Dec 17, 2020 | 71.00 | 71.28 | 68.50 | 69.31 | 10,350,490 | -7.38(-9.62%) |
Dec 16, 2020 | 77.58 | 77.66 | 75.51 | 76.69 | 1,783,470 | -0.41(-0.53%) |
Dec 15, 2020 | 78.00 | 78.35 | 75.88 | 77.10 | 1,714,585 | -0.77(-0.99%) |
Dec 14, 2020 | 76.93 | 80.70 | 76.44 | 77.87 | 2,696,204 | +2.30(+3.04%) |
Dec 11, 2020 | 73.20 | 75.77 | 73.20 | 75.57 | 1,992,400 | +2.02(+2.75%) |
Dec 10, 2020 | 69.88 | 73.93 | 69.46 | 73.55 | 2,396,529 | +3.45(+4.92%) |
Dec 09, 2020 | 71.57 | 72.73 | 69.45 | 70.10 | 1,336,773 | -1.37(-1.92%) |
Dec 08, 2020 | 70.56 | 71.66 | 69.83 | 71.47 | 1,077,628 | +1.60(+2.29%) |
Dec 07, 2020 | 72.51 | 72.67 | 69.58 | 69.87 | 1,641,466 | -1.85(-2.58%) |
Dec 04, 2020 | 71.51 | 73.86 | 71.40 | 71.72 | 3,015,000 | +0.50(+0.70%) |
Dec 03, 2020 | 70.00 | 71.32 | 68.43 | 71.22 | 3,315,498 | +1.68(+2.42%) |
Dec 02, 2020 | 68.92 | 71.58 | 67.66 | 69.54 | 1,945,626 | +1.02(+1.49%) |
Dec 01, 2020 | 71.52 | 71.66 | 68.04 | 68.52 | 3,162,470 | -1.91(-2.71%) |
Nov 30, 2020 | 71.34 | 72.24 | 69.75 | 70.43 | 13,457,966 | -0.12(-0.17%) |
Nov 27, 2020 | 69.74 | 70.98 | 69.74 | 70.55 | 2,395,700 | +1.65(+2.39%) |
Nov 25, 2020 | 69.43 | 70.31 | 67.77 | 68.90 | 2,873,600 | -0.14(-0.20%) |
Nov 24, 2020 | 69.61 | 70.37 | 68.50 | 69.04 | 3,153,573 | -1.01(-1.44%) |
Nov 23, 2020 | 70.05 | 70.82 | 68.98 | 70.05 | 2,394,405 | -0.10(-0.14%) |
Nov 20, 2020 | 71.64 | 71.64 | 69.82 | 70.15 | 2,432,000 | -0.94(-1.32%) |
Nov 19, 2020 | 70.83 | 71.75 | 70.16 | 71.09 | 2,101,280 | +1.03(+1.47%) |
Nov 18, 2020 | 71.56 | 72.64 | 69.82 | 70.06 | 1,594,124 | -1.41(-1.97%) |
Nov 17, 2020 | 71.08 | 72.44 | 69.80 | 71.47 | 2,231,781 | +0.59(+0.83%) |
Nov 16, 2020 | 71.05 | 72.06 | 70.32 | 70.88 | 2,303,918 | -1.47(-2.03%) |
Nov 13, 2020 | 74.11 | 75.22 | 72.18 | 72.35 | 1,406,800 | -1.27(-1.73%) |
Nov 12, 2020 | 75.86 | 76.97 | 73.14 | 73.62 | 1,508,782 | -2.57(-3.37%) |
Nov 11, 2020 | 73.88 | 76.53 | 73.61 | 76.19 | 2,301,574 | +3.89(+5.38%) |
Nov 10, 2020 | 71.12 | 72.61 | 68.50 | 72.30 | 3,029,919 | +0.98(+1.37%) |
Nov 09, 2020 | 74.88 | 76.00 | 70.07 | 71.32 | 2,867,903 | -4.15(-5.50%) |
Nov 06, 2020 | 78.90 | 78.90 | 75.00 | 75.47 | 2,671,800 | -3.35(-4.25%) |
Nov 05, 2020 | 81.67 | 82.00 | 77.69 | 78.82 | 2,012,655 | -2.10(-2.60%) |
Nov 04, 2020 | 74.84 | 82.34 | 74.80 | 80.92 | 4,559,288 | +7.47(+10.17%) |
Nov 03, 2020 | 74.24 | 74.67 | 72.02 | 73.45 | 2,304,307 | -0.22(-0.30%) |
Nov 02, 2020 | 73.08 | 75.36 | 70.54 | 73.67 | 5,480,614 | -1.26(-1.68%) |
Oct 30, 2020 | 76.81 | 77.94 | 73.75 | 74.93 | 2,870,400 | -2.79(-3.59%) |
Oct 29, 2020 | 77.68 | 78.59 | 75.27 | 77.72 | 2,294,591 | +0.46(+0.60%) |
Oct 28, 2020 | 77.18 | 77.91 | 74.79 | 77.26 | 1,722,361 | -0.89(-1.14%) |
Oct 27, 2020 | 77.80 | 78.95 | 77.19 | 78.15 | 1,521,139 | +0.88(+1.14%) |
Oct 26, 2020 | 77.37 | 78.19 | 76.30 | 77.27 | 1,800,601 | -0.17(-0.22%) |
Oct 23, 2020 | 75.94 | 78.04 | 75.94 | 77.44 | 2,026,000 | +1.38(+1.81%) |
Oct 22, 2020 | 73.50 | 77.72 | 73.50 | 76.06 | 1,985,661 | +1.79(+2.41%) |
Oct 21, 2020 | 76.00 | 77.60 | 73.68 | 74.27 | 2,870,802 | -0.04(-0.05%) |
Oct 20, 2020 | 78.47 | 79.00 | 73.33 | 74.31 | 4,245,949 | -4.15(-5.29%) |
Oct 19, 2020 | 80.13 | 80.36 | 77.50 | 78.46 | 2,012,789 | -1.17(-1.47%) |
Oct 16, 2020 | 79.62 | 81.41 | 79.53 | 79.63 | 1,254,500 | +0.30(+0.38%) |
Oct 15, 2020 | 78.73 | 80.29 | 77.70 | 79.33 | 1,251,228 | -0.98(-1.22%) |
Oct 14, 2020 | 80.35 | 81.02 | 78.39 | 80.31 | 1,459,994 | +0.20(+0.25%) |
Oct 13, 2020 | 81.56 | 82.06 | 79.61 | 80.11 | 1,947,846 | -1.25(-1.54%) |
Oct 12, 2020 | 85.40 | 85.42 | 80.83 | 81.36 | 2,320,221 | -3.03(-3.59%) |
Oct 09, 2020 | 84.67 | 86.67 | 82.84 | 84.39 | 1,958,100 | +0.94(+1.13%) |
Oct 08, 2020 | 81.67 | 84.17 | 80.18 | 83.45 | 1,844,269 | +2.91(+3.61%) |
Oct 07, 2020 | 81.08 | 81.25 | 79.01 | 80.54 | 2,125,382 | +0.44(+0.55%) |
Oct 06, 2020 | 79.40 | 81.94 | 79.40 | 80.10 | 1,566,929 | -1.46(-1.79%) |
Oct 05, 2020 | 80.48 | 82.79 | 80.24 | 81.56 | 1,871,810 | +1.74(+2.18%) |
Oct 02, 2020 | 78.40 | 80.83 | 78.38 | 79.82 | 1,498,800 | -0.60(-0.75%) |
Oct 01, 2020 | 79.10 | 81.21 | 78.32 | 80.42 | 3,523,732 | +2.74(+3.53%) |
Sep 30, 2020 | 78.16 | 78.73 | 77.29 | 77.68 | 1,867,947 | -0.48(-0.61%) |
Sep 29, 2020 | 79.31 | 80.02 | 78.02 | 78.16 | 1,548,721 | -1.51(-1.90%) |
Sep 28, 2020 | 80.50 | 80.54 | 78.01 | 79.67 | 2,084,587 | +1.42(+1.81%) |
Sep 25, 2020 | 75.69 | 78.50 | 74.76 | 78.25 | 1,498,200 | +2.92(+3.88%) |
Sep 24, 2020 | 79.00 | 79.21 | 73.88 | 75.33 | 2,253,553 | -4.45(-5.58%) |
Sep 23, 2020 | 78.43 | 82.60 | 78.05 | 79.78 | 3,586,322 | +1.62(+2.07%) |
Sep 22, 2020 | 79.20 | 79.29 | 76.89 | 78.16 | 1,641,273 | -0.68(-0.86%) |
Sep 21, 2020 | 78.98 | 80.37 | 76.74 | 78.84 | 2,262,364 | -1.09(-1.36%) |
Sep 18, 2020 | 79.00 | 81.18 | 78.14 | 79.93 | 4,139,700 | +1.97(+2.53%) |
Sep 17, 2020 | 76.32 | 78.46 | 75.73 | 77.96 | 1,605,074 | +0.17(+0.22%) |
Sep 16, 2020 | 78.88 | 79.42 | 76.57 | 77.79 | 2,313,175 | -1.18(-1.49%) |
Sep 15, 2020 | 78.13 | 79.87 | 76.96 | 78.97 | 3,272,859 | +2.37(+3.09%) |
Sep 14, 2020 | 72.06 | 76.85 | 71.51 | 76.60 | 3,119,701 | +6.06(+8.59%) |
Sep 11, 2020 | 70.94 | 71.79 | 69.88 | 70.54 | 1,341,700 | -0.25(-0.35%) |
Sep 10, 2020 | 72.59 | 73.37 | 70.54 | 70.79 | 2,548,526 | -1.72(-2.37%) |
Sep 09, 2020 | 71.25 | 73.08 | 70.85 | 72.51 | 1,801,289 | +2.81(+4.03%) |
Sep 08, 2020 | 71.14 | 71.62 | 69.42 | 69.70 | 1,682,669 | -1.83(-2.56%) |
Sep 04, 2020 | 71.85 | 73.05 | 66.50 | 71.53 | 2,033,900 | -0.67(-0.93%) |
Sep 03, 2020 | 74.16 | 74.50 | 71.34 | 72.20 | 1,389,527 | -3.18(-4.22%) |
Sep 02, 2020 | 75.54 | 75.84 | 72.78 | 75.38 | 1,441,987 | -0.09(-0.12%) |
Sep 01, 2020 | 75.77 | 77.36 | 75.04 | 75.47 | 1,787,259 | +0.35(+0.47%) |
Aug 31, 2020 | 73.00 | 75.93 | 72.54 | 75.12 | 1,907,295 | +2.68(+3.70%) |
Aug 28, 2020 | 73.20 | 73.82 | 72.16 | 72.44 | 1,023,300 | -0.89(-1.21%) |
Aug 27, 2020 | 75.38 | 75.48 | 72.53 | 73.33 | 1,929,889 | +0.26(+0.36%) |
Aug 26, 2020 | 73.67 | 73.94 | 72.21 | 73.07 | 1,179,782 | -0.65(-0.88%) |
Aug 25, 2020 | 72.73 | 73.98 | 72.45 | 73.72 | 1,000,819 | +0.43(+0.59%) |
Aug 24, 2020 | 75.86 | 76.53 | 73.05 | 73.29 | 2,072,210 | -2.06(-2.73%) |
Aug 21, 2020 | 74.80 | 75.76 | 74.28 | 75.35 | 1,186,300 | +0.23(+0.31%) |
Aug 20, 2020 | 74.06 | 75.65 | 73.61 | 75.12 | 1,125,474 | +0.86(+1.16%) |
Aug 19, 2020 | 73.53 | 74.90 | 72.11 | 74.26 | 1,520,623 | +1.09(+1.49%) |
Aug 18, 2020 | 74.53 | 75.00 | 71.40 | 73.17 | 1,739,310 | -1.46(-1.96%) |
Aug 17, 2020 | 72.57 | 74.97 | 72.57 | 74.63 | 1,791,845 | +1.81(+2.49%) |
Aug 14, 2020 | 72.78 | 73.83 | 72.03 | 72.82 | 1,102,800 | +0.41(+0.57%) |
Aug 13, 2020 | 72.51 | 73.66 | 71.71 | 72.41 | 1,329,936 | -0.24(-0.33%) |
Aug 12, 2020 | 72.09 | 73.33 | 71.79 | 72.65 | 1,608,948 | +0.98(+1.37%) |
Aug 11, 2020 | 76.00 | 76.00 | 70.76 | 71.67 | 4,491,816 | -4.17(-5.50%) |
Aug 10, 2020 | 76.40 | 77.79 | 75.42 | 75.84 | 3,591,663 | -0.22(-0.29%) |
Aug 07, 2020 | 71.79 | 78.93 | 71.60 | 76.06 | 11,514,600 | +3.84(+5.32%) |
Aug 06, 2020 | 75.20 | 75.87 | 69.20 | 72.22 | 5,377,577 | -4.16(-5.45%) |
Aug 05, 2020 | 73.35 | 77.45 | 70.00 | 76.38 | 7,813,444 | +14.59(+23.61%) |
Aug 04, 2020 | 62.59 | 63.72 | 60.82 | 61.79 | 2,271,121 | -1.28(-2.03%) |