Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 204.55 | 209.46 | 202.66 | 205.88 | 380,529 | +0.55(+0.27%) |
Sep 29, 2021 | 209.81 | 210.47 | 204.31 | 205.33 | 225,370 | -3.82(-1.83%) |
Sep 28, 2021 | 218.00 | 219.51 | 204.59 | 209.15 | 297,813 | -13.27(-5.97%) |
Sep 27, 2021 | 221.28 | 222.69 | 213.21 | 222.42 | 216,046 | -0.14(-0.06%) |
Sep 24, 2021 | 225.43 | 227.66 | 220.53 | 222.56 | 152,767 | -5.12(-2.25%) |
Sep 23, 2021 | 224.90 | 228.49 | 219.68 | 227.68 | 204,541 | +3.74(+1.67%) |
Sep 22, 2021 | 215.11 | 225.92 | 214.00 | 223.94 | 234,232 | +8.48(+3.94%) |
Sep 21, 2021 | 215.16 | 221.88 | 214.19 | 215.46 | 217,413 | +1.57(+0.73%) |
Sep 20, 2021 | 218.21 | 220.00 | 210.63 | 213.89 | 335,048 | -13.16(-5.80%) |
Sep 17, 2021 | 233.01 | 233.75 | 220.59 | 227.05 | 404,661 | -4.00(-1.73%) |
Sep 16, 2021 | 220.33 | 232.64 | 219.62 | 231.05 | 286,806 | +9.90(+4.48%) |
Sep 15, 2021 | 220.14 | 222.98 | 217.52 | 221.15 | 251,833 | +1.01(+0.46%) |
Sep 14, 2021 | 213.91 | 222.99 | 213.09 | 220.14 | 252,691 | +7.86(+3.70%) |
Sep 13, 2021 | 219.16 | 219.20 | 206.13 | 212.28 | 262,562 | -5.31(-2.44%) |
Sep 10, 2021 | 223.93 | 225.92 | 215.33 | 217.59 | 277,654 | -0.26(-0.12%) |
Sep 09, 2021 | 229.17 | 232.48 | 214.00 | 217.85 | 466,423 | -11.56(-5.04%) |
Sep 08, 2021 | 233.13 | 234.90 | 223.62 | 229.41 | 430,885 | -6.16(-2.61%) |
Sep 07, 2021 | 228.35 | 237.76 | 226.04 | 235.57 | 399,498 | +8.72(+3.84%) |
Sep 03, 2021 | 225.96 | 227.69 | 221.26 | 226.85 | 136,586 | +0.70(+0.31%) |
Sep 02, 2021 | 219.76 | 227.49 | 219.76 | 226.15 | 244,234 | +8.42(+3.87%) |
Sep 01, 2021 | 213.21 | 218.43 | 212.54 | 217.73 | 181,302 | +3.52(+1.64%) |
Aug 31, 2021 | 212.60 | 215.94 | 210.71 | 214.21 | 219,221 | +2.38(+1.12%) |
Aug 30, 2021 | 211.00 | 214.60 | 208.68 | 211.83 | 241,159 | +0.89(+0.42%) |
Aug 27, 2021 | 207.75 | 218.48 | 207.22 | 210.94 | 333,823 | +3.33(+1.60%) |
Aug 26, 2021 | 209.11 | 217.24 | 206.56 | 207.61 | 309,328 | -2.05(-0.98%) |
Aug 25, 2021 | 204.58 | 211.23 | 200.02 | 209.66 | 375,345 | +5.06(+2.47%) |
Aug 24, 2021 | 191.92 | 206.39 | 190.86 | 204.60 | 484,843 | +13.01(+6.79%) |
Aug 23, 2021 | 195.00 | 196.90 | 188.02 | 191.59 | 330,453 | -0.35(-0.18%) |
Aug 20, 2021 | 187.26 | 194.73 | 186.79 | 191.94 | 269,625 | +4.30(+2.29%) |
Aug 19, 2021 | 184.60 | 191.77 | 184.24 | 187.64 | 212,670 | +0.55(+0.29%) |
Aug 18, 2021 | 189.92 | 192.45 | 183.07 | 187.09 | 389,542 | -1.99(-1.05%) |
Aug 17, 2021 | 187.93 | 191.15 | 179.96 | 189.08 | 393,689 | -1.25(-0.66%) |
Aug 16, 2021 | 186.91 | 191.64 | 181.05 | 190.33 | 379,197 | +3.40(+1.82%) |
Aug 13, 2021 | 184.18 | 188.80 | 182.95 | 186.93 | 279,980 | +1.93(+1.04%) |
Aug 12, 2021 | 175.72 | 187.50 | 174.65 | 185.00 | 390,020 | +9.80(+5.59%) |
Aug 11, 2021 | 173.21 | 175.21 | 166.04 | 175.20 | 366,975 | +3.02(+1.75%) |
Aug 10, 2021 | 192.00 | 193.00 | 170.50 | 172.18 | 628,371 | -17.64(-9.29%) |
Aug 09, 2021 | 199.69 | 201.75 | 183.00 | 189.82 | 715,460 | +6.96(+3.81%) |
Aug 06, 2021 | 180.04 | 183.72 | 173.50 | 182.86 | 399,019 | +2.60(+1.44%) |
Aug 05, 2021 | 174.12 | 182.21 | 173.66 | 180.26 | 309,384 | +5.56(+3.18%) |
Aug 04, 2021 | 169.32 | 176.95 | 169.32 | 174.70 | 166,575 | +3.85(+2.25%) |
Aug 03, 2021 | 170.47 | 171.74 | 164.93 | 170.85 | 182,027 | +0.21(+0.12%) |
Aug 02, 2021 | 183.00 | 184.42 | 169.23 | 170.64 | 323,342 | -11.36(-6.24%) |
Jul 30, 2021 | 176.00 | 182.66 | 175.00 | 182.00 | 286,239 | +4.30(+2.42%) |
Jul 29, 2021 | 177.99 | 181.97 | 175.71 | 177.70 | 211,629 | -0.28(-0.16%) |
Jul 28, 2021 | 171.00 | 179.33 | 171.00 | 177.98 | 203,348 | +7.69(+4.52%) |
Jul 27, 2021 | 169.49 | 171.00 | 164.00 | 170.29 | 170,722 | +0.75(+0.44%) |
Jul 26, 2021 | 174.83 | 174.83 | 166.73 | 169.54 | 164,076 | -5.14(-2.94%) |
Jul 23, 2021 | 173.68 | 174.98 | 168.53 | 174.68 | 137,197 | +1.27(+0.73%) |
Jul 22, 2021 | 176.27 | 176.90 | 171.60 | 173.41 | 171,456 | -2.55(-1.45%) |
Jul 21, 2021 | 171.53 | 176.97 | 169.44 | 175.96 | 222,959 | +5.79(+3.40%) |
Jul 20, 2021 | 168.85 | 172.39 | 165.03 | 170.17 | 294,733 | +2.10(+1.25%) |
Jul 19, 2021 | 166.29 | 172.57 | 163.71 | 168.07 | 248,872 | -1.51(-0.89%) |
Jul 16, 2021 | 166.49 | 170.66 | 164.18 | 169.58 | 399,495 | +5.59(+3.41%) |
Jul 15, 2021 | 171.68 | 173.18 | 158.41 | 163.99 | 812,067 | -7.64(-4.45%) |
Jul 14, 2021 | 181.64 | 181.64 | 169.41 | 171.63 | 397,342 | -9.66(-5.33%) |
Jul 13, 2021 | 187.00 | 187.88 | 178.63 | 181.29 | 313,334 | -6.72(-3.57%) |
Jul 12, 2021 | 185.96 | 189.61 | 181.25 | 188.01 | 260,727 | -1.25(-0.66%) |
Jul 09, 2021 | 191.44 | 193.93 | 188.64 | 189.26 | 131,527 | -0.37(-0.20%) |
Jul 08, 2021 | 182.31 | 191.28 | 182.31 | 189.63 | 175,070 | +0.80(+0.42%) |
Jul 07, 2021 | 194.32 | 195.05 | 185.00 | 188.83 | 186,986 | -3.64(-1.89%) |
Jul 06, 2021 | 187.26 | 193.96 | 184.22 | 192.47 | 332,922 | +4.82(+2.57%) |
Jul 02, 2021 | 189.62 | 190.31 | 186.49 | 187.65 | 274,784 | -1.37(-0.72%) |
Jul 01, 2021 | 189.73 | 192.47 | 187.57 | 189.02 | 286,945 | -0.71(-0.37%) |
Jun 30, 2021 | 193.07 | 195.00 | 189.15 | 189.73 | 404,538 | -2.66(-1.38%) |
Jun 29, 2021 | 202.84 | 203.74 | 191.05 | 192.39 | 440,015 | -9.10(-4.52%) |
Jun 28, 2021 | 197.21 | 201.99 | 195.04 | 201.49 | 332,327 | +7.40(+3.81%) |
Jun 25, 2021 | 193.14 | 200.41 | 192.74 | 194.09 | 892,896 | +1.35(+0.70%) |
Jun 24, 2021 | 197.03 | 201.12 | 192.35 | 192.74 | 290,390 | -1.43(-0.74%) |
Jun 23, 2021 | 193.58 | 196.56 | 190.54 | 194.17 | 234,639 | -0.40(-0.21%) |
Jun 22, 2021 | 194.79 | 197.84 | 191.68 | 194.57 | 345,289 | -1.47(-0.75%) |
Jun 21, 2021 | 191.38 | 198.46 | 187.00 | 196.04 | 277,842 | +7.87(+4.18%) |
Jun 18, 2021 | 182.19 | 189.46 | 181.37 | 188.17 | 516,228 | -0.10(-0.05%) |
Jun 17, 2021 | 190.09 | 193.17 | 175.05 | 188.27 | 514,531 | -5.42(-2.80%) |
Jun 16, 2021 | 190.65 | 195.92 | 189.10 | 193.69 | 442,425 | +3.04(+1.59%) |
Jun 15, 2021 | 188.57 | 190.96 | 185.06 | 190.65 | 250,687 | +2.94(+1.57%) |
Jun 14, 2021 | 184.00 | 189.86 | 182.77 | 187.71 | 383,983 | +8.75(+4.89%) |
Jun 11, 2021 | 173.93 | 179.29 | 172.30 | 178.96 | 240,103 | +5.50(+3.17%) |
Jun 10, 2021 | 171.09 | 175.00 | 169.63 | 173.46 | 195,019 | +2.37(+1.39%) |
Jun 09, 2021 | 176.26 | 176.57 | 170.68 | 171.09 | 336,130 | -5.05(-2.87%) |
Jun 08, 2021 | 177.37 | 178.59 | 173.85 | 176.14 | 318,987 | -0.08(-0.05%) |
Jun 07, 2021 | 171.89 | 179.82 | 169.55 | 176.22 | 638,818 | +6.67(+3.93%) |
Jun 04, 2021 | 171.96 | 173.67 | 169.22 | 169.55 | 278,726 | +0.34(+0.20%) |
Jun 03, 2021 | 169.50 | 172.00 | 167.00 | 169.21 | 244,783 | -1.87(-1.09%) |
Jun 02, 2021 | 179.82 | 179.82 | 169.08 | 171.08 | 347,660 | -9.23(-5.12%) |
Jun 01, 2021 | 180.93 | 181.98 | 176.34 | 180.31 | 194,377 | +0.41(+0.23%) |
May 28, 2021 | 177.00 | 182.28 | 175.73 | 179.90 | 373,061 | +4.28(+2.44%) |
May 27, 2021 | 173.49 | 176.50 | 168.34 | 175.62 | 314,575 | +3.91(+2.28%) |
May 26, 2021 | 176.18 | 176.74 | 166.62 | 171.71 | 426,792 | -4.47(-2.54%) |
May 25, 2021 | 174.42 | 177.97 | 172.01 | 176.18 | 258,467 | +1.88(+1.08%) |
May 24, 2021 | 171.48 | 177.55 | 170.00 | 174.30 | 317,775 | +5.40(+3.20%) |
May 21, 2021 | 170.00 | 173.59 | 165.31 | 168.90 | 365,604 | +0.03(+0.02%) |
May 20, 2021 | 161.40 | 169.53 | 158.32 | 168.87 | 401,403 | +7.82(+4.86%) |
May 19, 2021 | 156.37 | 162.45 | 153.13 | 161.05 | 370,004 | +1.78(+1.12%) |
May 18, 2021 | 158.39 | 162.25 | 153.00 | 159.27 | 341,017 | +1.79(+1.14%) |
May 17, 2021 | 149.35 | 158.37 | 149.24 | 157.48 | 239,400 | +7.09(+4.71%) |
May 14, 2021 | 145.76 | 152.08 | 145.60 | 150.39 | 385,899 | +1.89(+1.27%) |
May 13, 2021 | 148.66 | 153.68 | 143.42 | 148.50 | 529,148 | +1.38(+0.94%) |
May 12, 2021 | 154.66 | 157.65 | 146.07 | 147.12 | 571,647 | -11.67(-7.35%) |
May 11, 2021 | 143.29 | 167.90 | 142.00 | 158.79 | 1,452,217 | +23.99(+17.80%) |
May 10, 2021 | 148.17 | 148.17 | 133.74 | 134.80 | 507,563 | -13.07(-8.84%) |
May 07, 2021 | 148.49 | 153.47 | 146.69 | 147.87 | 217,405 | +2.98(+2.06%) |
May 06, 2021 | 147.14 | 147.92 | 138.21 | 144.89 | 383,676 | -3.57(-2.40%) |
May 05, 2021 | 154.87 | 154.87 | 147.52 | 148.46 | 192,582 | -1.82(-1.21%) |
May 04, 2021 | 155.17 | 156.00 | 147.31 | 150.28 | 404,877 | -7.37(-4.67%) |
May 03, 2021 | 165.76 | 165.76 | 154.92 | 157.65 | 316,404 | -5.81(-3.55%) |
Apr 30, 2021 | 160.38 | 165.20 | 160.22 | 163.46 | 227,600 | +0.93(+0.57%) |
Apr 29, 2021 | 169.00 | 169.00 | 160.55 | 162.53 | 207,697 | -4.04(-2.43%) |
Apr 28, 2021 | 157.53 | 167.06 | 151.69 | 166.57 | 311,912 | +7.53(+4.73%) |
Apr 27, 2021 | 162.49 | 164.29 | 157.94 | 159.04 | 270,742 | -3.59(-2.21%) |
Apr 26, 2021 | 161.09 | 163.06 | 156.09 | 162.63 | 311,662 | +3.25(+2.04%) |
Apr 23, 2021 | 158.31 | 162.58 | 157.01 | 159.38 | 265,500 | +1.07(+0.68%) |
Apr 22, 2021 | 153.87 | 161.25 | 152.46 | 158.31 | 452,698 | +4.83(+3.15%) |
Apr 21, 2021 | 140.09 | 154.23 | 137.55 | 153.48 | 454,473 | +13.90(+9.96%) |
Apr 20, 2021 | 140.60 | 142.90 | 135.00 | 139.58 | 285,465 | -0.81(-0.58%) |
Apr 19, 2021 | 135.65 | 140.39 | 133.56 | 140.39 | 381,683 | +2.12(+1.53%) |
Apr 16, 2021 | 140.00 | 141.41 | 136.01 | 138.27 | 463,000 | -1.73(-1.24%) |
Apr 15, 2021 | 139.67 | 142.11 | 137.23 | 140.00 | 262,429 | +2.03(+1.47%) |
Apr 14, 2021 | 141.22 | 146.07 | 137.27 | 137.97 | 572,105 | -3.43(-2.43%) |
Apr 13, 2021 | 131.62 | 142.32 | 130.79 | 141.40 | 755,509 | +9.86(+7.50%) |
Apr 12, 2021 | 135.98 | 136.91 | 130.05 | 131.54 | 484,193 | -5.47(-3.99%) |
Apr 09, 2021 | 139.68 | 139.80 | 136.52 | 137.01 | 368,600 | -0.98(-0.71%) |
Apr 08, 2021 | 133.90 | 138.70 | 131.63 | 137.99 | 345,152 | +6.01(+4.55%) |
Apr 07, 2021 | 132.07 | 134.53 | 130.39 | 131.98 | 265,655 | -0.39(-0.29%) |
Apr 06, 2021 | 132.82 | 136.70 | 130.06 | 132.37 | 635,347 | -0.81(-0.61%) |
Apr 05, 2021 | 132.75 | 134.57 | 130.64 | 133.18 | 312,976 | +1.73(+1.32%) |
Apr 01, 2021 | 132.04 | 134.13 | 128.02 | 131.45 | 503,100 | +1.19(+0.91%) |
Mar 31, 2021 | 124.19 | 131.65 | 124.19 | 130.26 | 1,012,415 | +7.37(+6.00%) |
Mar 30, 2021 | 115.00 | 124.99 | 113.53 | 122.89 | 2,061,867 | +19.91(+19.33%) |
Mar 29, 2021 | 103.41 | 104.99 | 98.89 | 102.98 | 262,305 | -1.47(-1.41%) |
Mar 26, 2021 | 112.99 | 113.39 | 102.15 | 104.45 | 421,400 | -7.16(-6.42%) |
Mar 25, 2021 | 107.50 | 112.71 | 105.00 | 111.61 | 319,683 | +2.63(+2.41%) |
Mar 24, 2021 | 117.76 | 117.87 | 107.55 | 108.98 | 464,284 | -7.66(-6.57%) |
Mar 23, 2021 | 116.86 | 120.49 | 115.40 | 116.64 | 369,671 | -2.10(-1.77%) |
Mar 22, 2021 | 119.38 | 121.00 | 114.24 | 118.74 | 370,404 | -0.39(-0.33%) |
Mar 19, 2021 | 113.11 | 120.74 | 113.11 | 119.13 | 583,200 | +4.67(+4.08%) |
Mar 18, 2021 | 117.80 | 120.71 | 113.74 | 114.46 | 428,326 | -0.43(-0.37%) |
Mar 17, 2021 | 111.63 | 117.04 | 108.53 | 114.89 | 380,454 | +0.44(+0.38%) |
Mar 16, 2021 | 116.42 | 119.72 | 112.19 | 114.45 | 811,066 | -1.25(-1.08%) |
Mar 15, 2021 | 112.93 | 116.62 | 111.38 | 115.70 | 330,682 | +3.49(+3.11%) |
Mar 12, 2021 | 110.21 | 113.26 | 107.23 | 112.21 | 373,400 | +0.31(+0.28%) |
Mar 11, 2021 | 105.48 | 112.34 | 104.86 | 111.90 | 328,114 | +9.44(+9.21%) |
Mar 10, 2021 | 103.91 | 106.45 | 102.00 | 102.46 | 307,901 | +0.55(+0.54%) |
Mar 09, 2021 | 94.00 | 102.85 | 94.00 | 101.91 | 422,008 | +9.18(+9.90%) |
Mar 08, 2021 | 99.04 | 99.87 | 91.46 | 92.73 | 498,831 | -5.69(-5.78%) |
Mar 05, 2021 | 104.72 | 106.75 | 92.09 | 98.42 | 1,046,000 | -6.87(-6.52%) |
Mar 04, 2021 | 109.07 | 110.87 | 100.58 | 105.29 | 795,045 | -4.89(-4.44%) |
Mar 03, 2021 | 119.50 | 120.49 | 110.10 | 110.18 | 488,096 | -10.81(-8.93%) |
Mar 02, 2021 | 122.74 | 122.74 | 118.66 | 120.99 | 187,084 | -1.90(-1.55%) |
Mar 01, 2021 | 119.45 | 125.07 | 118.44 | 122.89 | 274,226 | +6.13(+5.25%) |
Feb 26, 2021 | 120.00 | 120.35 | 112.65 | 116.76 | 401,100 | +0.22(+0.19%) |
Feb 25, 2021 | 123.55 | 126.93 | 115.10 | 116.54 | 362,455 | -9.50(-7.54%) |
Feb 24, 2021 | 123.37 | 128.13 | 122.27 | 126.04 | 305,055 | +4.24(+3.48%) |
Feb 23, 2021 | 125.55 | 126.68 | 116.64 | 121.80 | 506,886 | -8.56(-6.57%) |
Feb 22, 2021 | 130.63 | 134.95 | 128.38 | 130.36 | 524,955 | -1.61(-1.22%) |
Feb 19, 2021 | 123.60 | 135.82 | 121.50 | 131.97 | 475,000 | +8.78(+7.13%) |
Feb 18, 2021 | 125.27 | 127.97 | 118.01 | 123.19 | 812,754 | -7.49(-5.73%) |
Feb 17, 2021 | 134.43 | 136.23 | 126.01 | 130.68 | 356,803 | -0.62(-0.47%) |
Feb 16, 2021 | 137.76 | 140.01 | 129.34 | 131.30 | 377,373 | -2.20(-1.65%) |
Feb 12, 2021 | 130.61 | 136.00 | 130.01 | 133.50 | 335,400 | +2.89(+2.21%) |
Feb 11, 2021 | 131.30 | 131.96 | 127.73 | 130.61 | 185,765 | +0.36(+0.28%) |
Feb 10, 2021 | 130.48 | 133.15 | 129.05 | 130.25 | 220,525 | +0.28(+0.22%) |
Feb 09, 2021 | 131.80 | 132.59 | 128.72 | 129.97 | 246,538 | -1.55(-1.18%) |
Feb 08, 2021 | 130.37 | 132.55 | 127.32 | 131.52 | 351,041 | +3.85(+3.02%) |
Feb 05, 2021 | 124.22 | 128.67 | 122.22 | 127.67 | 435,900 | +5.61(+4.60%) |
Feb 04, 2021 | 120.19 | 124.26 | 119.38 | 122.06 | 159,327 | +3.04(+2.55%) |
Feb 03, 2021 | 121.50 | 122.67 | 117.05 | 119.02 | 254,915 | -1.92(-1.59%) |
Feb 02, 2021 | 120.18 | 122.44 | 119.57 | 120.94 | 295,628 | +2.55(+2.15%) |
Feb 01, 2021 | 117.20 | 120.24 | 115.91 | 118.39 | 332,784 | +2.35(+2.03%) |
Jan 29, 2021 | 119.21 | 120.80 | 114.05 | 116.04 | 379,000 | -4.04(-3.36%) |
Jan 28, 2021 | 121.87 | 123.22 | 118.54 | 120.08 | 346,512 | -0.49(-0.41%) |
Jan 27, 2021 | 118.79 | 121.43 | 113.76 | 120.57 | 764,196 | -0.85(-0.70%) |
Jan 26, 2021 | 128.99 | 128.99 | 121.02 | 121.42 | 442,155 | -6.53(-5.10%) |
Jan 25, 2021 | 130.29 | 132.86 | 125.12 | 127.95 | 355,459 | -2.03(-1.56%) |
Jan 22, 2021 | 130.50 | 131.21 | 129.05 | 129.98 | 230,500 | -1.51(-1.15%) |
Jan 21, 2021 | 133.29 | 133.88 | 128.14 | 131.49 | 325,906 | -0.89(-0.67%) |
Jan 20, 2021 | 139.46 | 143.32 | 130.16 | 132.38 | 684,899 | -9.67(-6.81%) |
Jan 19, 2021 | 141.99 | 143.78 | 138.17 | 142.05 | 579,976 | +5.18(+3.78%) |
Jan 15, 2021 | 136.94 | 138.11 | 133.25 | 136.87 | 471,600 | -0.11(-0.08%) |
Jan 14, 2021 | 128.78 | 138.90 | 128.78 | 136.98 | 601,259 | +9.01(+7.04%) |
Jan 13, 2021 | 122.85 | 133.78 | 122.06 | 127.97 | 546,923 | +6.35(+5.22%) |
Jan 12, 2021 | 119.49 | 121.97 | 117.31 | 121.62 | 418,710 | +4.23(+3.60%) |
Jan 11, 2021 | 115.75 | 119.60 | 113.73 | 117.39 | 295,273 | -1.17(-0.99%) |
Jan 08, 2021 | 120.96 | 121.60 | 115.34 | 118.56 | 302,300 | -1.41(-1.18%) |
Jan 07, 2021 | 115.31 | 122.36 | 115.16 | 119.97 | 472,254 | +4.66(+4.04%) |
Jan 06, 2021 | 112.86 | 115.51 | 109.08 | 115.31 | 621,504 | +4.12(+3.71%) |
Jan 05, 2021 | 102.25 | 113.75 | 102.25 | 111.19 | 665,854 | +9.13(+8.95%) |
Jan 04, 2021 | 103.72 | 104.67 | 100.87 | 102.06 | 503,757 | -1.66(-1.60%) |
Dec 31, 2020 | 103.72 | 103.72 | 103.72 | 411,140 | +2.73(+2.70%) | |
Dec 30, 2020 | 101.51 | 104.55 | 100.37 | 100.99 | 411,140 | +0.84(+0.84%) |
Dec 29, 2020 | 99.95 | 100.70 | 97.26 | 100.15 | 450,678 | +1.00(+1.01%) |
Dec 28, 2020 | 102.36 | 102.44 | 98.38 | 99.15 | 268,554 | -0.85(-0.85%) |
Dec 24, 2020 | 103.70 | 103.95 | 99.71 | 100.00 | 150,200 | -3.10(-3.01%) |
Dec 23, 2020 | 101.33 | 104.53 | 101.33 | 103.10 | 201,584 | +1.05(+1.03%) |
Dec 22, 2020 | 101.01 | 105.09 | 101.01 | 102.05 | 580,996 | +2.17(+2.17%) |
Dec 21, 2020 | 98.00 | 100.31 | 95.86 | 99.88 | 484,549 | +0.39(+0.39%) |
Dec 18, 2020 | 99.62 | 100.82 | 96.49 | 99.49 | 882,100 | +0.53(+0.54%) |
Dec 17, 2020 | 98.66 | 100.47 | 97.77 | 98.96 | 485,823 | +0.98(+1.00%) |
Dec 16, 2020 | 97.51 | 98.55 | 95.01 | 97.98 | 359,340 | +0.07(+0.07%) |
Dec 15, 2020 | 92.91 | 98.59 | 92.91 | 97.91 | 328,737 | +4.53(+4.85%) |
Dec 14, 2020 | 95.70 | 98.35 | 92.78 | 93.38 | 286,349 | -1.26(-1.33%) |
Dec 11, 2020 | 97.00 | 99.22 | 94.21 | 94.64 | 214,100 | -3.11(-3.18%) |
Dec 10, 2020 | 93.92 | 98.24 | 93.61 | 97.75 | 181,403 | +3.05(+3.22%) |
Dec 09, 2020 | 96.27 | 98.65 | 93.26 | 94.70 | 390,115 | -0.91(-0.95%) |
Dec 08, 2020 | 93.77 | 96.61 | 93.44 | 95.61 | 359,533 | +1.70(+1.81%) |
Dec 07, 2020 | 93.81 | 96.76 | 91.92 | 93.91 | 314,499 | +0.80(+0.86%) |
Dec 04, 2020 | 88.54 | 93.43 | 88.07 | 93.11 | 455,200 | +5.02(+5.70%) |
Dec 03, 2020 | 86.66 | 88.52 | 84.24 | 88.09 | 587,844 | +1.84(+2.13%) |
Dec 02, 2020 | 93.60 | 93.81 | 85.52 | 86.25 | 855,614 | -6.94(-7.45%) |
Dec 01, 2020 | 96.67 | 97.81 | 92.56 | 93.19 | 378,664 | -4.64(-4.74%) |
Nov 30, 2020 | 99.75 | 99.75 | 95.02 | 97.83 | 436,291 | -1.36(-1.37%) |
Nov 27, 2020 | 98.35 | 99.61 | 97.96 | 99.19 | 134,400 | +2.05(+2.11%) |
Nov 25, 2020 | 98.98 | 99.60 | 96.90 | 97.14 | 258,500 | -1.65(-1.67%) |
Nov 24, 2020 | 98.75 | 99.69 | 96.67 | 98.79 | 372,516 | +0.15(+0.15%) |
Nov 23, 2020 | 98.81 | 101.00 | 97.56 | 98.64 | 372,469 | +0.60(+0.61%) |
Nov 20, 2020 | 95.88 | 99.26 | 93.18 | 98.04 | 464,800 | +1.89(+1.97%) |
Nov 19, 2020 | 95.79 | 96.66 | 93.49 | 96.15 | 652,907 | -0.35(-0.36%) |
Nov 18, 2020 | 95.55 | 97.06 | 95.18 | 96.50 | 669,335 | +1.02(+1.07%) |
Nov 17, 2020 | 94.31 | 96.11 | 91.69 | 95.48 | 617,510 | +0.53(+0.56%) |
Nov 16, 2020 | 95.43 | 95.60 | 92.28 | 94.95 | 602,966 | +0.70(+0.74%) |
Nov 13, 2020 | 91.84 | 94.82 | 90.78 | 94.25 | 721,400 | +3.77(+4.17%) |
Nov 12, 2020 | 90.04 | 91.15 | 86.67 | 90.48 | 640,409 | +1.68(+1.89%) |
Nov 11, 2020 | 87.50 | 88.81 | 85.80 | 88.80 | 503,412 | +2.12(+2.45%) |
Nov 10, 2020 | 83.20 | 87.10 | 80.65 | 86.68 | 840,423 | +4.68(+5.71%) |
Nov 09, 2020 | 77.76 | 82.17 | 77.44 | 82.00 | 968,253 | +6.44(+8.52%) |
Nov 06, 2020 | 75.18 | 77.09 | 73.07 | 75.56 | 327,000 | +0.90(+1.21%) |
Nov 05, 2020 | 72.90 | 75.18 | 72.75 | 74.66 | 378,290 | +2.99(+4.17%) |
Nov 04, 2020 | 69.64 | 72.10 | 69.61 | 71.67 | 258,908 | +1.91(+2.74%) |
Nov 03, 2020 | 68.29 | 70.12 | 67.54 | 69.76 | 344,691 | +2.32(+3.44%) |
Nov 02, 2020 | 68.48 | 69.48 | 66.09 | 67.44 | 191,054 | -0.88(-1.29%) |
Oct 30, 2020 | 69.86 | 70.61 | 66.22 | 68.32 | 564,400 | -1.56(-2.23%) |
Oct 29, 2020 | 70.23 | 71.46 | 69.01 | 69.88 | 376,872 | -0.35(-0.50%) |
Oct 28, 2020 | 70.73 | 72.39 | 69.04 | 70.23 | 291,382 | -2.02(-2.80%) |
Oct 27, 2020 | 71.89 | 73.73 | 71.28 | 72.25 | 237,665 | -0.10(-0.14%) |
Oct 26, 2020 | 71.75 | 73.18 | 70.70 | 72.35 | 279,179 | -0.48(-0.66%) |
Oct 23, 2020 | 72.21 | 73.68 | 71.30 | 72.83 | 194,100 | +1.26(+1.76%) |
Oct 22, 2020 | 72.00 | 72.93 | 71.16 | 71.57 | 246,766 | +0.02(+0.03%) |
Oct 21, 2020 | 73.79 | 74.22 | 71.08 | 71.55 | 326,187 | -2.50(-3.38%) |
Oct 20, 2020 | 77.40 | 78.44 | 73.64 | 74.05 | 542,385 | -3.32(-4.29%) |
Oct 19, 2020 | 78.25 | 79.74 | 76.29 | 77.37 | 339,174 | -0.85(-1.09%) |
Oct 16, 2020 | 75.05 | 79.25 | 74.00 | 78.22 | 646,500 | +3.47(+4.64%) |
Oct 15, 2020 | 72.59 | 75.30 | 70.10 | 74.75 | 713,026 | +1.04(+1.41%) |
Oct 14, 2020 | 78.32 | 78.80 | 73.18 | 73.71 | 359,684 | -4.00(-5.15%) |
Oct 13, 2020 | 77.33 | 78.96 | 76.67 | 77.71 | 372,519 | +0.05(+0.06%) |
Oct 12, 2020 | 79.00 | 79.00 | 77.31 | 77.66 | 291,697 | -0.65(-0.83%) |
Oct 09, 2020 | 78.31 | 79.00 | 77.19 | 78.31 | 419,800 | +1.76(+2.30%) |
Oct 08, 2020 | 77.00 | 77.80 | 75.55 | 76.55 | 307,196 | +0.50(+0.66%) |
Oct 07, 2020 | 75.52 | 76.93 | 75.52 | 76.05 | 297,438 | +1.18(+1.58%) |
Oct 06, 2020 | 76.21 | 77.51 | 74.65 | 74.87 | 368,231 | -1.91(-2.49%) |
Oct 05, 2020 | 75.81 | 77.86 | 75.81 | 76.78 | 418,422 | +1.73(+2.31%) |
Oct 02, 2020 | 73.32 | 75.73 | 72.13 | 75.05 | 296,600 | +0.08(+0.11%) |