Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 133.94 | 133.94 | 130.68 | 131.04 | 2,435,694 | -3.03(-2.26%) |
Sep 29, 2021 | 136.20 | 136.20 | 132.48 | 134.06 | 2,170,154 | -1.38(-1.02%) |
Sep 28, 2021 | 137.11 | 139.07 | 134.97 | 135.44 | 2,362,297 | -2.23(-1.62%) |
Sep 27, 2021 | 136.22 | 138.24 | 135.34 | 137.68 | 2,342,621 | +3.29(+2.45%) |
Sep 24, 2021 | 133.27 | 135.20 | 132.90 | 134.38 | 2,330,658 | +0.98(+0.74%) |
Sep 23, 2021 | 128.85 | 134.00 | 128.61 | 133.40 | 2,526,259 | +5.26(+4.10%) |
Sep 22, 2021 | 127.35 | 129.01 | 127.20 | 128.14 | 1,866,809 | +1.36(+1.07%) |
Sep 21, 2021 | 129.06 | 129.79 | 126.66 | 126.78 | 1,556,279 | -1.00(-0.78%) |
Sep 20, 2021 | 128.15 | 129.10 | 125.96 | 127.78 | 1,992,558 | -2.36(-1.81%) |
Sep 17, 2021 | 131.05 | 132.36 | 129.78 | 130.15 | 1,763,438 | -0.80(-0.61%) |
Sep 16, 2021 | 130.06 | 131.49 | 129.78 | 130.95 | 980,612 | +0.61(+0.47%) |
Sep 15, 2021 | 130.06 | 130.79 | 127.78 | 130.34 | 1,711,048 | -0.42(-0.32%) |
Sep 14, 2021 | 129.54 | 131.04 | 128.47 | 130.75 | 1,781,760 | +1.60(+1.24%) |
Sep 13, 2021 | 127.22 | 129.19 | 125.70 | 129.15 | 1,471,692 | +2.79(+2.21%) |
Sep 10, 2021 | 125.67 | 127.81 | 124.33 | 126.37 | 2,308,278 | +1.64(+1.31%) |
Sep 09, 2021 | 121.69 | 125.93 | 121.53 | 124.73 | 1,949,742 | +2.97(+2.44%) |
Sep 08, 2021 | 122.89 | 123.18 | 120.44 | 121.77 | 2,307,096 | -0.61(-0.49%) |
Sep 07, 2021 | 121.51 | 122.98 | 120.89 | 122.37 | 1,141,480 | +0.29(+0.24%) |
Sep 03, 2021 | 122.91 | 123.15 | 119.87 | 122.08 | 1,711,230 | -1.30(-1.05%) |
Sep 02, 2021 | 123.71 | 124.51 | 122.78 | 123.38 | 2,007,420 | -0.92(-0.74%) |
Sep 01, 2021 | 124.59 | 124.95 | 123.16 | 124.30 | 2,144,857 | +0.46(+0.37%) |
Aug 31, 2021 | 124.70 | 125.15 | 123.02 | 123.85 | 2,720,009 | -0.85(-0.68%) |
Aug 30, 2021 | 126.86 | 126.86 | 124.22 | 124.70 | 1,146,068 | -1.83(-1.44%) |
Aug 27, 2021 | 124.46 | 126.93 | 124.46 | 126.53 | 1,159,093 | +1.92(+1.54%) |
Aug 26, 2021 | 125.66 | 125.71 | 123.58 | 124.60 | 1,046,479 | -1.69(-1.34%) |
Aug 25, 2021 | 125.84 | 126.88 | 124.42 | 126.29 | 1,404,028 | +0.46(+0.36%) |
Aug 24, 2021 | 123.15 | 126.91 | 123.13 | 125.83 | 2,200,518 | +3.80(+3.11%) |
Aug 23, 2021 | 121.69 | 122.71 | 120.94 | 122.03 | 1,813,914 | +1.25(+1.03%) |
Aug 20, 2021 | 117.54 | 121.35 | 117.38 | 120.78 | 2,576,082 | +2.52(+2.13%) |
Aug 19, 2021 | 117.84 | 118.50 | 116.58 | 118.26 | 2,714,222 | +0.23(+0.19%) |
Aug 18, 2021 | 118.42 | 119.44 | 117.12 | 118.03 | 2,379,268 | -0.98(-0.83%) |
Aug 17, 2021 | 119.14 | 119.81 | 118.39 | 119.02 | 2,251,624 | -1.49(-1.23%) |
Aug 16, 2021 | 120.15 | 121.59 | 119.21 | 120.50 | 2,484,541 | -0.71(-0.59%) |
Aug 13, 2021 | 122.08 | 122.43 | 120.33 | 121.22 | 1,967,361 | -1.21(-0.99%) |
Aug 12, 2021 | 123.46 | 123.86 | 121.56 | 122.43 | 2,086,749 | -1.59(-1.28%) |
Aug 11, 2021 | 124.53 | 125.32 | 123.15 | 124.02 | 2,236,375 | -1.31(-1.04%) |
Aug 10, 2021 | 123.68 | 126.22 | 123.14 | 125.33 | 1,650,934 | +1.73(+1.40%) |
Aug 09, 2021 | 124.97 | 124.98 | 121.81 | 123.60 | 1,789,098 | -2.03(-1.62%) |
Aug 06, 2021 | 125.74 | 126.30 | 124.38 | 125.63 | 1,731,094 | +0.26(+0.21%) |
Aug 05, 2021 | 124.32 | 126.32 | 123.83 | 125.38 | 1,896,634 | +1.99(+1.62%) |
Aug 04, 2021 | 123.55 | 124.82 | 122.11 | 123.38 | 2,267,901 | -1.68(-1.34%) |
Aug 03, 2021 | 127.11 | 127.11 | 122.47 | 125.06 | 3,162,984 | -1.77(-1.40%) |
Aug 02, 2021 | 131.40 | 131.81 | 125.99 | 126.83 | 2,172,347 | -3.55(-2.72%) |
Jul 30, 2021 | 132.29 | 132.72 | 129.95 | 130.38 | 1,864,668 | -3.03(-2.27%) |
Jul 29, 2021 | 128.95 | 135.78 | 126.47 | 133.41 | 3,649,333 | +4.93(+3.84%) |
Jul 28, 2021 | 128.18 | 128.86 | 125.57 | 128.48 | 2,242,917 | +1.02(+0.80%) |
Jul 27, 2021 | 124.77 | 127.53 | 123.78 | 127.46 | 2,507,840 | +1.81(+1.44%) |
Jul 26, 2021 | 123.72 | 126.26 | 122.31 | 125.64 | 2,698,362 | +1.40(+1.13%) |
Jul 23, 2021 | 123.59 | 124.60 | 122.62 | 124.24 | 2,505,906 | +2.03(+1.66%) |
Jul 22, 2021 | 123.07 | 123.54 | 121.33 | 122.21 | 1,574,468 | -1.71(-1.38%) |
Jul 21, 2021 | 120.90 | 124.30 | 120.67 | 123.92 | 2,038,851 | +4.00(+3.33%) |
Jul 20, 2021 | 116.39 | 120.44 | 115.75 | 119.92 | 1,728,982 | +3.86(+3.32%) |
Jul 19, 2021 | 115.06 | 118.49 | 113.77 | 116.06 | 5,269,623 | -2.72(-2.29%) |
Jul 16, 2021 | 123.16 | 123.99 | 118.44 | 118.78 | 3,026,956 | -3.12(-2.56%) |
Jul 15, 2021 | 122.00 | 122.84 | 120.90 | 121.90 | 2,002,885 | -0.96(-0.78%) |
Jul 14, 2021 | 122.72 | 124.30 | 122.23 | 122.87 | 1,537,629 | +0.41(+0.33%) |
Jul 13, 2021 | 124.17 | 124.48 | 122.32 | 122.46 | 1,565,177 | -2.37(-1.90%) |
Jul 12, 2021 | 123.99 | 125.36 | 123.43 | 124.83 | 2,551,229 | -0.20(-0.16%) |
Jul 09, 2021 | 123.22 | 125.21 | 122.39 | 125.03 | 1,346,692 | +2.90(+2.37%) |
Jul 08, 2021 | 121.20 | 123.11 | 119.70 | 122.13 | 2,478,767 | -1.31(-1.06%) |
Jul 07, 2021 | 123.62 | 125.36 | 120.84 | 123.44 | 1,974,099 | -1.37(-1.10%) |
Jul 06, 2021 | 126.03 | 126.96 | 123.12 | 124.81 | 1,869,844 | -0.97(-0.77%) |
Jul 02, 2021 | 123.48 | 126.00 | 122.76 | 125.78 | 2,310,270 | +3.16(+2.58%) |
Jul 01, 2021 | 119.65 | 122.83 | 119.64 | 122.62 | 2,488,104 | +2.98(+2.49%) |
Jun 30, 2021 | 118.09 | 119.82 | 117.94 | 119.64 | 2,678,498 | +1.66(+1.40%) |
Jun 29, 2021 | 119.78 | 120.22 | 117.70 | 117.98 | 1,742,535 | -1.76(-1.47%) |
Jun 28, 2021 | 123.05 | 123.05 | 118.54 | 119.74 | 2,048,107 | -3.73(-3.02%) |
Jun 25, 2021 | 124.03 | 124.47 | 123.18 | 123.47 | 5,443,567 | -0.03(-0.02%) |
Jun 24, 2021 | 125.74 | 125.79 | 123.24 | 123.50 | 1,658,666 | -1.16(-0.93%) |
Jun 23, 2021 | 124.78 | 125.39 | 124.38 | 124.66 | 1,015,783 | -0.42(-0.33%) |
Jun 22, 2021 | 125.83 | 125.89 | 124.33 | 125.08 | 1,405,578 | -0.64(-0.51%) |
Jun 21, 2021 | 123.56 | 125.84 | 122.57 | 125.71 | 2,299,529 | +3.00(+2.44%) |
Jun 18, 2021 | 123.48 | 124.19 | 122.39 | 122.72 | 2,023,049 | -2.50(-2.00%) |
Jun 17, 2021 | 125.98 | 127.19 | 124.24 | 125.22 | 1,873,009 | -0.69(-0.54%) |
Jun 16, 2021 | 128.43 | 128.76 | 125.47 | 125.90 | 1,986,719 | -2.30(-1.79%) |
Jun 15, 2021 | 127.33 | 128.92 | 127.09 | 128.20 | 2,592,166 | +0.64(+0.50%) |
Jun 14, 2021 | 127.31 | 128.80 | 126.56 | 127.57 | 1,583,934 | +0.00(+0.00%) |
Jun 11, 2021 | 125.76 | 127.70 | 125.58 | 127.57 | 1,602,951 | +2.00(+1.60%) |
Jun 10, 2021 | 125.76 | 126.24 | 124.24 | 125.56 | 1,756,008 | +0.14(+0.11%) |
Jun 09, 2021 | 127.31 | 127.73 | 125.36 | 125.42 | 1,521,258 | -1.38(-1.09%) |
Jun 08, 2021 | 124.16 | 127.12 | 123.75 | 126.80 | 1,994,656 | +2.92(+2.35%) |
Jun 07, 2021 | 124.51 | 124.79 | 123.52 | 123.89 | 1,364,928 | +0.15(+0.12%) |
Jun 04, 2021 | 122.75 | 123.81 | 121.93 | 123.74 | 1,670,670 | +1.61(+1.31%) |
Jun 03, 2021 | 123.12 | 123.49 | 121.20 | 122.13 | 1,342,273 | -2.02(-1.63%) |
Jun 02, 2021 | 125.85 | 125.97 | 123.55 | 124.16 | 1,474,043 | -1.43(-1.14%) |
Jun 01, 2021 | 126.56 | 126.56 | 124.78 | 125.58 | 1,501,310 | +1.33(+1.07%) |
May 28, 2021 | 124.88 | 125.30 | 123.38 | 124.25 | 901,027 | -0.99(-0.79%) |
May 27, 2021 | 125.97 | 126.64 | 124.10 | 125.25 | 2,415,265 | +0.05(+0.04%) |
May 26, 2021 | 123.41 | 125.38 | 122.92 | 125.20 | 1,535,512 | +2.40(+1.96%) |
May 25, 2021 | 123.62 | 124.29 | 122.35 | 122.80 | 1,385,446 | +0.21(+0.17%) |
May 24, 2021 | 121.10 | 122.89 | 120.34 | 122.59 | 2,074,505 | +2.59(+2.16%) |
May 21, 2021 | 120.34 | 121.23 | 119.72 | 120.00 | 1,441,199 | +0.40(+0.33%) |
May 20, 2021 | 119.73 | 120.22 | 118.08 | 119.60 | 1,496,195 | +0.01(+0.01%) |
May 19, 2021 | 117.28 | 119.68 | 116.93 | 119.59 | 1,524,251 | -0.22(-0.18%) |
May 18, 2021 | 121.16 | 122.37 | 119.75 | 119.81 | 2,255,312 | -0.91(-0.76%) |
May 17, 2021 | 122.43 | 122.42 | 119.41 | 120.72 | 1,440,608 | -1.89(-1.54%) |
May 14, 2021 | 120.31 | 123.42 | 119.47 | 122.61 | 1,482,775 | +3.42(+2.87%) |
May 13, 2021 | 117.88 | 120.18 | 117.27 | 119.19 | 1,662,120 | +1.86(+1.58%) |
May 12, 2021 | 120.05 | 121.27 | 116.59 | 117.33 | 2,000,490 | -3.51(-2.91%) |
May 11, 2021 | 118.29 | 121.17 | 117.20 | 120.84 | 1,653,760 | +0.25(+0.21%) |
May 10, 2021 | 121.48 | 122.70 | 120.10 | 120.59 | 2,237,102 | -1.84(-1.51%) |
May 07, 2021 | 120.22 | 122.54 | 118.83 | 122.44 | 2,114,249 | +2.65(+2.21%) |
May 06, 2021 | 121.16 | 121.73 | 118.50 | 119.79 | 3,134,187 | -1.84(-1.51%) |
May 05, 2021 | 124.48 | 127.07 | 121.33 | 121.63 | 3,797,774 | -5.58(-4.39%) |
May 04, 2021 | 127.13 | 127.81 | 124.67 | 127.21 | 2,595,921 | -0.42(-0.33%) |
May 03, 2021 | 128.59 | 129.12 | 127.35 | 127.63 | 1,386,384 | -0.03(-0.02%) |
Apr 30, 2021 | 128.66 | 129.00 | 126.55 | 127.66 | 1,274,131 | -1.68(-1.30%) |
Apr 29, 2021 | 129.82 | 131.61 | 127.41 | 129.33 | 1,609,960 | +1.27(+0.99%) |
Apr 28, 2021 | 128.77 | 129.19 | 127.91 | 128.06 | 1,339,644 | -0.89(-0.69%) |
Apr 27, 2021 | 126.68 | 129.29 | 126.56 | 128.96 | 1,726,917 | +2.42(+1.91%) |
Apr 26, 2021 | 127.56 | 129.13 | 126.09 | 126.54 | 1,368,525 | +0.17(+0.13%) |
Apr 23, 2021 | 124.92 | 126.40 | 124.54 | 126.37 | 1,406,000 | +1.89(+1.51%) |
Apr 22, 2021 | 122.44 | 125.74 | 121.85 | 124.48 | 2,253,702 | +1.58(+1.28%) |
Apr 21, 2021 | 121.52 | 122.97 | 120.33 | 122.91 | 1,340,230 | +1.68(+1.38%) |
Apr 20, 2021 | 123.94 | 124.28 | 119.69 | 121.23 | 2,347,522 | -3.68(-2.95%) |
Apr 19, 2021 | 126.46 | 126.69 | 124.24 | 124.91 | 1,462,909 | -2.10(-1.66%) |
Apr 16, 2021 | 127.48 | 128.00 | 126.51 | 127.01 | 1,735,371 | +0.76(+0.61%) |
Apr 15, 2021 | 126.34 | 126.81 | 124.76 | 126.25 | 1,202,697 | +0.75(+0.60%) |
Apr 14, 2021 | 124.98 | 127.24 | 124.62 | 125.49 | 2,481,467 | +0.41(+0.33%) |
Apr 13, 2021 | 122.78 | 125.84 | 121.44 | 125.09 | 3,405,341 | +0.82(+0.66%) |
Apr 12, 2021 | 123.47 | 124.42 | 121.48 | 124.26 | 2,074,620 | +0.92(+0.75%) |
Apr 09, 2021 | 123.39 | 123.45 | 121.38 | 123.34 | 928,932 | -0.40(-0.32%) |
Apr 08, 2021 | 123.36 | 125.11 | 121.81 | 123.74 | 1,862,234 | +0.23(+0.18%) |
Apr 07, 2021 | 125.94 | 126.29 | 123.25 | 123.51 | 1,818,707 | -2.12(-1.69%) |
Apr 06, 2021 | 124.53 | 126.51 | 124.48 | 125.63 | 1,733,543 | +1.25(+1.00%) |
Apr 05, 2021 | 122.12 | 125.08 | 121.99 | 124.38 | 2,279,622 | +3.72(+3.08%) |
Apr 01, 2021 | 120.91 | 121.11 | 119.40 | 120.66 | 1,710,973 | +0.72(+0.60%) |
Mar 31, 2021 | 121.32 | 121.82 | 119.86 | 119.94 | 2,048,123 | -1.13(-0.93%) |
Mar 30, 2021 | 117.98 | 121.62 | 117.72 | 121.07 | 2,569,684 | +2.98(+2.53%) |
Mar 29, 2021 | 119.95 | 120.36 | 117.15 | 118.08 | 2,152,723 | -2.05(-1.71%) |
Mar 26, 2021 | 120.10 | 120.62 | 117.96 | 120.14 | 2,167,374 | +0.71(+0.60%) |
Mar 25, 2021 | 116.59 | 119.80 | 115.21 | 119.42 | 2,702,723 | +1.89(+1.60%) |
Mar 24, 2021 | 118.86 | 120.66 | 117.51 | 117.54 | 2,051,605 | -0.40(-0.34%) |
Mar 23, 2021 | 121.17 | 121.61 | 117.24 | 117.94 | 2,680,832 | -3.99(-3.27%) |
Mar 22, 2021 | 123.50 | 123.82 | 121.41 | 121.92 | 2,047,766 | -1.46(-1.18%) |
Mar 19, 2021 | 123.99 | 124.90 | 121.15 | 123.38 | 2,833,677 | -1.24(-1.00%) |
Mar 18, 2021 | 125.54 | 127.64 | 124.09 | 124.62 | 2,619,760 | -1.49(-1.18%) |
Mar 17, 2021 | 122.50 | 126.58 | 122.45 | 126.11 | 3,863,000 | +3.15(+2.57%) |
Mar 16, 2021 | 126.36 | 126.74 | 122.77 | 122.95 | 1,834,263 | -3.27(-2.59%) |
Mar 15, 2021 | 125.93 | 127.88 | 124.06 | 126.23 | 1,788,726 | +1.15(+0.92%) |
Mar 12, 2021 | 124.30 | 125.55 | 123.33 | 125.08 | 1,601,687 | +1.43(+1.15%) |
Mar 11, 2021 | 123.55 | 125.18 | 122.32 | 123.65 | 1,725,115 | +0.15(+0.12%) |
Mar 10, 2021 | 123.56 | 124.95 | 121.80 | 123.50 | 1,861,791 | +0.39(+0.31%) |
Mar 09, 2021 | 125.94 | 125.94 | 122.61 | 123.11 | 2,581,411 | -1.28(-1.03%) |
Mar 08, 2021 | 122.52 | 125.73 | 121.03 | 124.39 | 2,594,272 | +2.52(+2.07%) |
Mar 05, 2021 | 120.91 | 121.93 | 115.50 | 121.87 | 3,726,718 | +2.13(+1.78%) |
Mar 04, 2021 | 122.25 | 122.32 | 116.05 | 119.74 | 3,580,755 | -2.39(-1.96%) |
Mar 03, 2021 | 123.24 | 124.82 | 122.13 | 122.13 | 2,125,278 | -1.11(-0.90%) |
Mar 02, 2021 | 122.89 | 124.08 | 121.51 | 123.24 | 3,352,786 | +0.49(+0.40%) |
Mar 01, 2021 | 124.70 | 124.83 | 121.80 | 122.76 | 2,545,576 | +0.08(+0.06%) |
Feb 26, 2021 | 122.59 | 123.57 | 119.17 | 122.68 | 3,645,056 | +0.69(+0.57%) |
Feb 25, 2021 | 126.72 | 127.12 | 120.11 | 121.98 | 5,305,904 | -4.24(-3.36%) |
Feb 24, 2021 | 122.35 | 126.45 | 121.39 | 126.23 | 4,519,432 | +5.27(+4.35%) |
Feb 23, 2021 | 120.59 | 121.32 | 117.33 | 120.96 | 3,732,771 | +1.97(+1.66%) |
Feb 22, 2021 | 117.79 | 121.14 | 116.59 | 118.99 | 4,409,285 | +3.02(+2.61%) |
Feb 19, 2021 | 114.03 | 116.83 | 113.58 | 115.96 | 3,491,511 | +2.77(+2.44%) |
Feb 18, 2021 | 108.09 | 114.28 | 107.62 | 113.19 | 2,717,911 | +2.67(+2.41%) |
Feb 17, 2021 | 109.93 | 114.39 | 107.93 | 110.53 | 3,847,443 | -2.16(-1.92%) |
Feb 16, 2021 | 111.92 | 113.09 | 111.09 | 112.69 | 2,950,776 | +1.46(+1.31%) |
Feb 12, 2021 | 108.23 | 111.50 | 107.99 | 111.23 | 2,145,597 | +2.62(+2.41%) |
Feb 11, 2021 | 109.25 | 110.27 | 107.84 | 108.61 | 1,806,880 | +0.16(+0.15%) |
Feb 10, 2021 | 109.28 | 109.59 | 107.93 | 108.45 | 2,772,859 | -1.00(-0.92%) |
Feb 09, 2021 | 111.33 | 111.60 | 109.29 | 109.45 | 1,603,515 | -1.95(-1.75%) |
Feb 08, 2021 | 111.78 | 112.24 | 109.72 | 111.41 | 2,077,893 | +0.64(+0.58%) |
Feb 05, 2021 | 110.40 | 111.69 | 109.44 | 110.77 | 2,298,638 | +1.14(+1.04%) |
Feb 04, 2021 | 106.52 | 109.63 | 106.47 | 109.62 | 2,108,521 | +3.89(+3.68%) |
Feb 03, 2021 | 104.95 | 107.44 | 104.84 | 105.74 | 2,393,001 | +0.80(+0.77%) |
Feb 02, 2021 | 102.34 | 106.18 | 101.90 | 104.93 | 2,576,387 | +3.84(+3.80%) |
Feb 01, 2021 | 101.55 | 102.98 | 101.01 | 101.09 | 2,884,192 | +0.53(+0.52%) |
Jan 29, 2021 | 102.38 | 102.40 | 98.22 | 100.57 | 4,883,700 | -2.59(-2.51%) |
Jan 28, 2021 | 100.06 | 103.99 | 100.06 | 103.16 | 6,597,660 | +5.29(+5.40%) |
Jan 27, 2021 | 102.11 | 102.98 | 97.77 | 97.87 | 4,629,377 | -5.95(-5.73%) |
Jan 26, 2021 | 104.87 | 105.41 | 103.76 | 103.82 | 2,823,132 | -0.45(-0.43%) |
Jan 25, 2021 | 103.26 | 104.87 | 101.76 | 104.27 | 5,353,621 | +0.16(+0.15%) |
Jan 22, 2021 | 106.64 | 107.01 | 103.82 | 104.11 | 2,917,658 | -3.83(-3.55%) |
Jan 21, 2021 | 106.81 | 109.03 | 106.27 | 107.94 | 1,814,388 | +1.11(+1.04%) |
Jan 20, 2021 | 107.14 | 107.71 | 104.95 | 106.83 | 2,793,178 | -0.23(-0.21%) |
Jan 19, 2021 | 107.53 | 108.62 | 106.72 | 107.06 | 1,854,521 | -0.48(-0.44%) |
Jan 15, 2021 | 110.53 | 110.73 | 107.19 | 107.53 | 2,187,134 | -3.67(-3.30%) |
Jan 14, 2021 | 111.65 | 112.76 | 110.21 | 111.20 | 2,379,847 | +0.24(+0.21%) |
Jan 13, 2021 | 111.37 | 112.26 | 109.75 | 110.96 | 2,058,531 | -0.46(-0.41%) |
Jan 12, 2021 | 112.26 | 113.17 | 111.22 | 111.42 | 1,826,437 | -0.84(-0.75%) |
Jan 11, 2021 | 111.58 | 112.79 | 110.42 | 112.26 | 1,540,127 | -0.97(-0.86%) |
Jan 08, 2021 | 113.00 | 114.73 | 112.11 | 113.23 | 4,098,331 | +0.86(+0.77%) |
Jan 07, 2021 | 110.55 | 112.97 | 110.35 | 112.37 | 2,661,979 | +2.50(+2.27%) |
Jan 06, 2021 | 107.19 | 111.17 | 107.18 | 109.87 | 1,883,316 | +2.80(+2.61%) |
Jan 05, 2021 | 106.13 | 108.20 | 106.01 | 107.08 | 2,585,142 | +0.49(+0.46%) |
Jan 04, 2021 | 110.07 | 110.41 | 105.15 | 106.59 | 2,781,388 | -3.77(-3.42%) |
Dec 31, 2020 | 110.36 | 110.36 | 110.36 | 1,416,628 | +1.07(+0.98%) | |
Dec 30, 2020 | 107.22 | 109.94 | 107.22 | 109.29 | 1,416,628 | +2.21(+2.07%) |
Dec 29, 2020 | 107.30 | 108.76 | 106.64 | 107.08 | 1,439,663 | +0.57(+0.53%) |
Dec 28, 2020 | 107.11 | 108.51 | 106.25 | 106.51 | 1,588,000 | +0.49(+0.46%) |
Dec 24, 2020 | 105.70 | 106.02 | 104.79 | 106.02 | 829,022 | +0.38(+0.36%) |
Dec 23, 2020 | 103.18 | 105.96 | 102.48 | 105.65 | 2,214,160 | +3.53(+3.46%) |
Dec 22, 2020 | 103.20 | 103.71 | 101.82 | 102.11 | 2,412,604 | -1.03(-1.00%) |
Dec 21, 2020 | 101.12 | 104.01 | 100.51 | 103.15 | 3,358,528 | -0.61(-0.59%) |
Dec 18, 2020 | 104.16 | 106.05 | 103.57 | 103.76 | 5,274,569 | -0.09(-0.09%) |
Dec 17, 2020 | 104.19 | 104.50 | 102.71 | 103.85 | 2,430,411 | +0.29(+0.28%) |
Dec 16, 2020 | 104.12 | 104.51 | 102.46 | 103.56 | 1,971,939 | -0.56(-0.53%) |
Dec 15, 2020 | 104.69 | 105.04 | 102.08 | 104.12 | 1,939,160 | +1.92(+1.87%) |
Dec 14, 2020 | 105.53 | 105.53 | 102.14 | 102.20 | 2,051,030 | -1.69(-1.62%) |
Dec 11, 2020 | 105.94 | 106.74 | 103.45 | 103.89 | 2,321,524 | -2.60(-2.44%) |
Dec 10, 2020 | 105.39 | 106.97 | 104.35 | 106.49 | 2,375,094 | +0.65(+0.62%) |
Dec 09, 2020 | 108.61 | 109.07 | 104.84 | 105.83 | 2,182,811 | -2.33(-2.16%) |
Dec 08, 2020 | 107.76 | 109.86 | 107.73 | 108.17 | 1,853,484 | -0.77(-0.71%) |
Dec 07, 2020 | 109.39 | 109.52 | 107.45 | 108.94 | 1,635,881 | -1.01(-0.92%) |
Dec 04, 2020 | 108.98 | 110.34 | 107.74 | 109.95 | 1,272,014 | +1.68(+1.55%) |
Dec 03, 2020 | 106.26 | 110.64 | 106.26 | 108.28 | 3,144,652 | +2.39(+2.26%) |
Dec 02, 2020 | 103.45 | 106.32 | 102.96 | 105.88 | 2,086,027 | +1.89(+1.82%) |
Dec 01, 2020 | 104.41 | 104.78 | 103.03 | 103.99 | 1,962,623 | +1.20(+1.17%) |
Nov 30, 2020 | 103.20 | 103.43 | 100.94 | 102.79 | 2,976,878 | -0.77(-0.75%) |
Nov 27, 2020 | 105.75 | 106.13 | 103.33 | 103.56 | 1,016,845 | -1.88(-1.78%) |
Nov 25, 2020 | 107.12 | 107.27 | 105.36 | 105.44 | 1,862,300 | -2.62(-2.42%) |
Nov 24, 2020 | 107.09 | 108.73 | 106.16 | 108.06 | 2,849,392 | +3.86(+3.70%) |
Nov 23, 2020 | 102.06 | 104.20 | 101.58 | 104.20 | 3,456,410 | +3.26(+3.23%) |
Nov 20, 2020 | 102.02 | 102.53 | 100.63 | 100.94 | 2,321,423 | -1.03(-1.01%) |
Nov 19, 2020 | 101.50 | 102.74 | 101.18 | 101.97 | 3,310,187 | -0.55(-0.53%) |
Nov 18, 2020 | 102.53 | 104.77 | 102.07 | 102.51 | 1,917,105 | +0.01(+0.01%) |
Nov 17, 2020 | 103.71 | 104.36 | 101.71 | 102.50 | 2,755,173 | -3.21(-3.04%) |
Nov 16, 2020 | 108.58 | 108.82 | 105.40 | 105.72 | 4,511,380 | +0.77(+0.74%) |
Nov 13, 2020 | 102.08 | 105.06 | 101.82 | 104.94 | 2,660,069 | +3.72(+3.67%) |
Nov 12, 2020 | 101.50 | 102.42 | 100.01 | 101.22 | 2,724,721 | -1.69(-1.64%) |
Nov 11, 2020 | 103.80 | 103.91 | 100.62 | 102.91 | 3,725,950 | -0.49(-0.47%) |
Nov 10, 2020 | 104.15 | 105.59 | 101.91 | 103.39 | 4,456,152 | +0.05(+0.05%) |
Nov 09, 2020 | 111.26 | 115.78 | 101.77 | 103.34 | 9,662,108 | +11.26(+12.23%) |
Nov 06, 2020 | 92.89 | 94.29 | 91.53 | 92.09 | 2,882,372 | -1.23(-1.32%) |
Nov 05, 2020 | 92.57 | 95.30 | 92.32 | 93.32 | 2,417,215 | +0.98(+1.06%) |
Nov 04, 2020 | 90.53 | 95.84 | 89.85 | 92.34 | 3,009,574 | +2.42(+2.69%) |
Nov 03, 2020 | 88.03 | 91.20 | 88.03 | 89.92 | 3,064,721 | +2.63(+3.01%) |
Nov 02, 2020 | 87.29 | 87.79 | 85.82 | 87.29 | 2,372,020 | +0.19(+0.22%) |
Oct 30, 2020 | 85.06 | 87.36 | 84.09 | 87.10 | 2,354,995 | +1.29(+1.50%) |
Oct 29, 2020 | 83.34 | 86.74 | 82.94 | 85.81 | 2,567,140 | +2.47(+2.96%) |
Oct 28, 2020 | 85.28 | 85.95 | 83.16 | 83.34 | 2,298,146 | -3.62(-4.16%) |
Oct 27, 2020 | 89.52 | 89.73 | 86.76 | 86.96 | 1,680,659 | -2.69(-3.00%) |
Oct 26, 2020 | 92.17 | 92.25 | 87.75 | 89.65 | 2,018,645 | -4.20(-4.47%) |
Oct 23, 2020 | 94.03 | 94.89 | 93.40 | 93.84 | 2,427,080 | +0.22(+0.23%) |
Oct 22, 2020 | 89.48 | 93.66 | 88.98 | 93.62 | 4,414,176 | +5.38(+6.09%) |
Oct 21, 2020 | 88.61 | 88.90 | 87.49 | 88.25 | 3,446,814 | -0.60(-0.67%) |
Oct 20, 2020 | 87.81 | 89.74 | 87.06 | 88.84 | 2,297,880 | +2.00(+2.31%) |
Oct 19, 2020 | 88.92 | 90.10 | 86.26 | 86.84 | 1,570,219 | -1.93(-2.18%) |
Oct 16, 2020 | 88.16 | 89.37 | 87.80 | 88.77 | 1,917,246 | +0.81(+0.92%) |
Oct 15, 2020 | 86.65 | 87.98 | 85.72 | 87.96 | 1,340,966 | +0.38(+0.43%) |
Oct 14, 2020 | 88.28 | 89.50 | 87.09 | 87.58 | 2,259,502 | -0.34(-0.38%) |
Oct 13, 2020 | 90.06 | 90.56 | 87.47 | 87.92 | 2,102,806 | -2.69(-2.97%) |
Oct 12, 2020 | 90.70 | 91.04 | 89.65 | 90.61 | 1,423,209 | -0.02(-0.02%) |
Oct 09, 2020 | 92.25 | 93.34 | 90.52 | 90.63 | 1,668,327 | -1.16(-1.26%) |
Oct 08, 2020 | 91.53 | 92.18 | 90.40 | 91.79 | 2,220,457 | +0.81(+0.89%) |
Oct 07, 2020 | 89.68 | 91.40 | 89.68 | 90.98 | 2,125,741 | +2.10(+2.37%) |
Oct 06, 2020 | 89.55 | 91.64 | 88.66 | 88.87 | 2,145,394 | +0.30(+0.34%) |
Oct 05, 2020 | 87.73 | 89.28 | 87.15 | 88.58 | 1,353,589 | +1.33(+1.52%) |
Oct 02, 2020 | 84.22 | 87.31 | 83.92 | 87.25 | 1,657,439 | +0.73(+0.85%) |