Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 173.94 | 174.28 | 166.29 | 167.49 | 2,340,206 | -13.53(-7.48%) |
Sep 29, 2021 | 181.91 | 183.67 | 179.98 | 181.03 | 934,432 | -0.09(-0.05%) |
Sep 28, 2021 | 181.70 | 183.95 | 179.02 | 181.12 | 929,495 | -2.55(-1.39%) |
Sep 27, 2021 | 179.92 | 184.27 | 179.73 | 183.67 | 656,122 | +3.04(+1.68%) |
Sep 24, 2021 | 178.06 | 181.71 | 175.78 | 180.63 | 612,089 | +2.58(+1.45%) |
Sep 23, 2021 | 180.11 | 181.67 | 177.92 | 178.05 | 566,803 | -1.32(-0.74%) |
Sep 22, 2021 | 175.39 | 180.05 | 174.46 | 179.37 | 686,728 | +4.89(+2.80%) |
Sep 21, 2021 | 174.56 | 176.14 | 169.90 | 174.48 | 641,812 | +1.71(+0.99%) |
Sep 20, 2021 | 171.67 | 172.84 | 169.32 | 172.77 | 931,485 | -2.31(-1.32%) |
Sep 17, 2021 | 176.64 | 177.19 | 171.08 | 175.08 | 2,173,425 | -2.77(-1.56%) |
Sep 16, 2021 | 172.56 | 178.96 | 172.56 | 177.84 | 1,390,604 | +3.82(+2.19%) |
Sep 15, 2021 | 170.03 | 174.22 | 168.01 | 174.03 | 932,369 | +5.52(+3.28%) |
Sep 14, 2021 | 168.88 | 169.42 | 167.16 | 168.50 | 655,924 | +0.31(+0.19%) |
Sep 13, 2021 | 170.63 | 170.77 | 166.22 | 168.19 | 714,083 | -1.27(-0.75%) |
Sep 10, 2021 | 171.30 | 173.61 | 169.34 | 169.46 | 884,193 | -1.45(-0.85%) |
Sep 09, 2021 | 167.22 | 172.54 | 165.94 | 170.91 | 1,545,145 | +5.43(+3.28%) |
Sep 08, 2021 | 163.41 | 165.59 | 161.42 | 165.48 | 992,394 | +2.02(+1.24%) |
Sep 07, 2021 | 169.13 | 169.81 | 163.37 | 163.46 | 1,067,373 | -5.81(-3.43%) |
Sep 03, 2021 | 171.83 | 172.95 | 169.13 | 169.27 | 637,051 | -2.65(-1.54%) |
Sep 02, 2021 | 172.85 | 173.24 | 169.40 | 171.92 | 995,013 | -1.16(-0.67%) |
Sep 01, 2021 | 177.38 | 177.38 | 170.82 | 173.08 | 923,286 | -3.26(-1.85%) |
Aug 31, 2021 | 175.49 | 176.61 | 172.73 | 176.34 | 1,018,327 | +0.83(+0.47%) |
Aug 30, 2021 | 175.67 | 178.51 | 174.91 | 175.51 | 903,285 | +1.85(+1.07%) |
Aug 27, 2021 | 175.53 | 175.53 | 169.57 | 173.66 | 1,582,293 | -2.66(-1.51%) |
Aug 26, 2021 | 188.56 | 193.07 | 173.88 | 176.32 | 5,729,306 | +15.06(+9.34%) |
Aug 25, 2021 | 161.27 | 166.80 | 160.61 | 161.27 | 2,172,862 | +1.12(+0.70%) |
Aug 24, 2021 | 153.29 | 160.50 | 153.09 | 160.15 | 1,177,444 | +7.04(+4.60%) |
Aug 23, 2021 | 155.97 | 155.97 | 152.98 | 153.12 | 948,988 | -1.33(-0.86%) |
Aug 20, 2021 | 149.83 | 154.55 | 149.83 | 154.45 | 792,603 | +4.60(+3.07%) |
Aug 19, 2021 | 151.12 | 154.03 | 148.83 | 149.85 | 717,061 | -3.93(-2.55%) |
Aug 18, 2021 | 152.07 | 156.62 | 151.41 | 153.78 | 1,252,059 | +1.59(+1.04%) |
Aug 17, 2021 | 153.12 | 154.58 | 148.05 | 152.19 | 1,169,711 | -3.08(-1.98%) |
Aug 16, 2021 | 149.58 | 155.84 | 148.64 | 155.27 | 804,369 | +4.80(+3.19%) |
Aug 13, 2021 | 154.56 | 156.19 | 149.72 | 150.47 | 1,381,618 | -3.96(-2.56%) |
Aug 12, 2021 | 154.61 | 157.97 | 153.45 | 154.43 | 623,584 | -0.09(-0.06%) |
Aug 11, 2021 | 149.99 | 154.57 | 149.19 | 154.52 | 747,376 | +4.54(+3.03%) |
Aug 10, 2021 | 144.36 | 150.15 | 144.10 | 149.98 | 634,390 | +5.62(+3.89%) |
Aug 09, 2021 | 145.62 | 147.44 | 144.18 | 144.36 | 601,898 | -1.71(-1.17%) |
Aug 06, 2021 | 149.47 | 149.88 | 145.80 | 146.07 | 529,228 | -3.08(-2.07%) |
Aug 05, 2021 | 147.29 | 149.95 | 147.29 | 149.15 | 656,884 | +1.31(+0.89%) |
Aug 04, 2021 | 150.28 | 152.80 | 147.50 | 147.84 | 619,089 | -2.06(-1.37%) |
Aug 03, 2021 | 146.24 | 151.01 | 145.86 | 149.90 | 686,327 | +3.66(+2.50%) |
Aug 02, 2021 | 144.24 | 147.74 | 142.75 | 146.24 | 891,225 | +2.96(+2.06%) |
Jul 30, 2021 | 146.35 | 148.73 | 143.05 | 143.28 | 714,905 | -5.16(-3.47%) |
Jul 29, 2021 | 149.07 | 151.07 | 148.23 | 148.44 | 681,836 | +0.58(+0.39%) |
Jul 28, 2021 | 145.96 | 148.53 | 145.23 | 147.86 | 1,159,383 | +2.42(+1.66%) |
Jul 27, 2021 | 147.47 | 147.53 | 143.00 | 145.45 | 632,771 | -2.22(-1.50%) |
Jul 26, 2021 | 147.01 | 149.16 | 146.35 | 147.67 | 395,507 | -0.68(-0.46%) |
Jul 23, 2021 | 146.64 | 148.59 | 145.11 | 148.35 | 532,964 | +2.52(+1.73%) |
Jul 22, 2021 | 143.52 | 146.14 | 142.86 | 145.82 | 1,795,057 | -3.73(-2.49%) |
Jul 21, 2021 | 149.45 | 151.80 | 148.87 | 149.56 | 520,433 | -0.06(-0.04%) |
Jul 20, 2021 | 146.50 | 150.66 | 145.03 | 149.61 | 786,491 | +4.14(+2.85%) |
Jul 19, 2021 | 143.51 | 145.96 | 142.10 | 145.47 | 1,011,436 | +0.39(+0.27%) |
Jul 16, 2021 | 148.52 | 149.77 | 144.97 | 145.09 | 580,763 | -3.54(-2.38%) |
Jul 15, 2021 | 150.41 | 152.05 | 147.84 | 148.62 | 560,456 | -2.70(-1.78%) |
Jul 14, 2021 | 154.66 | 155.85 | 151.00 | 151.32 | 624,809 | -2.54(-1.65%) |
Jul 13, 2021 | 154.92 | 155.67 | 153.22 | 153.87 | 928,068 | -1.99(-1.28%) |
Jul 12, 2021 | 153.91 | 156.66 | 152.81 | 155.86 | 619,340 | +0.82(+0.53%) |
Jul 09, 2021 | 151.30 | 155.25 | 151.30 | 155.04 | 745,059 | +5.07(+3.38%) |
Jul 08, 2021 | 150.51 | 152.25 | 148.45 | 149.97 | 716,877 | -3.93(-2.56%) |
Jul 07, 2021 | 151.60 | 156.11 | 150.96 | 153.90 | 835,018 | +2.09(+1.38%) |
Jul 06, 2021 | 153.11 | 153.60 | 147.89 | 151.81 | 882,671 | -0.24(-0.15%) |
Jul 02, 2021 | 151.13 | 152.17 | 149.44 | 152.05 | 548,760 | +1.24(+0.82%) |
Jul 01, 2021 | 151.50 | 152.46 | 149.57 | 150.81 | 1,122,214 | +0.57(+0.38%) |
Jun 30, 2021 | 150.74 | 154.01 | 149.86 | 150.23 | 990,505 | -1.50(-0.99%) |
Jun 29, 2021 | 150.47 | 153.73 | 149.58 | 151.73 | 663,934 | +1.65(+1.10%) |
Jun 28, 2021 | 149.65 | 151.78 | 147.83 | 150.08 | 768,525 | +0.23(+0.15%) |
Jun 25, 2021 | 149.89 | 151.55 | 149.29 | 149.86 | 1,706,953 | +0.89(+0.60%) |
Jun 24, 2021 | 149.40 | 150.31 | 148.22 | 148.96 | 563,132 | +0.47(+0.32%) |
Jun 23, 2021 | 146.78 | 148.94 | 146.13 | 148.49 | 571,672 | +2.62(+1.80%) |
Jun 22, 2021 | 145.67 | 146.38 | 143.48 | 145.87 | 1,463,998 | -0.35(-0.24%) |
Jun 21, 2021 | 143.18 | 147.50 | 143.03 | 146.21 | 1,002,870 | +4.19(+2.95%) |
Jun 18, 2021 | 144.46 | 145.05 | 141.17 | 142.03 | 2,346,474 | -4.81(-3.27%) |
Jun 17, 2021 | 149.01 | 150.41 | 145.10 | 146.84 | 1,207,813 | -3.49(-2.32%) |
Jun 16, 2021 | 152.08 | 152.43 | 148.79 | 150.33 | 1,093,300 | -1.65(-1.08%) |
Jun 15, 2021 | 154.82 | 154.82 | 150.02 | 151.97 | 1,258,747 | -3.52(-2.26%) |
Jun 14, 2021 | 158.56 | 158.68 | 153.49 | 155.49 | 934,218 | -4.24(-2.66%) |
Jun 11, 2021 | 157.39 | 159.77 | 156.99 | 159.74 | 647,342 | +2.89(+1.84%) |
Jun 10, 2021 | 159.03 | 161.98 | 156.43 | 156.85 | 1,205,392 | -0.60(-0.38%) |
Jun 09, 2021 | 159.28 | 159.52 | 156.90 | 157.45 | 800,012 | -2.85(-1.78%) |
Jun 08, 2021 | 159.97 | 161.12 | 157.79 | 160.30 | 899,991 | +0.46(+0.29%) |
Jun 07, 2021 | 157.67 | 160.09 | 156.87 | 159.84 | 906,360 | +3.15(+2.01%) |
Jun 04, 2021 | 155.50 | 157.33 | 153.47 | 156.69 | 1,229,806 | +2.16(+1.40%) |
Jun 03, 2021 | 160.86 | 160.86 | 152.21 | 154.52 | 1,964,971 | -8.64(-5.29%) |
Jun 02, 2021 | 160.49 | 163.69 | 156.53 | 163.16 | 1,253,415 | +2.30(+1.43%) |
Jun 01, 2021 | 162.65 | 163.39 | 159.34 | 160.87 | 1,367,866 | +1.33(+0.83%) |
May 28, 2021 | 162.45 | 164.19 | 158.57 | 159.54 | 1,661,857 | -1.48(-0.92%) |
May 27, 2021 | 163.73 | 164.61 | 153.48 | 161.02 | 2,456,178 | -0.17(-0.11%) |
May 26, 2021 | 157.91 | 163.68 | 157.55 | 161.19 | 2,238,214 | +4.05(+2.58%) |
May 25, 2021 | 158.05 | 159.24 | 155.71 | 157.14 | 1,200,054 | +1.93(+1.24%) |
May 24, 2021 | 153.12 | 156.03 | 152.68 | 155.21 | 1,422,212 | +1.83(+1.19%) |
May 21, 2021 | 154.51 | 156.82 | 151.87 | 153.38 | 1,109,316 | -0.28(-0.18%) |
May 20, 2021 | 155.01 | 155.31 | 152.01 | 153.67 | 863,679 | -0.28(-0.18%) |
May 19, 2021 | 157.07 | 157.14 | 151.11 | 153.95 | 1,862,241 | -6.30(-3.93%) |
May 18, 2021 | 163.37 | 164.42 | 160.03 | 160.25 | 851,216 | -0.94(-0.58%) |
May 17, 2021 | 161.82 | 163.84 | 159.63 | 161.19 | 946,099 | -0.45(-0.28%) |
May 14, 2021 | 159.09 | 162.12 | 158.65 | 161.64 | 1,060,337 | +3.91(+2.48%) |
May 13, 2021 | 158.32 | 162.26 | 156.62 | 157.72 | 1,422,903 | -0.45(-0.29%) |
May 12, 2021 | 169.97 | 169.97 | 157.90 | 158.17 | 1,207,314 | -12.29(-7.21%) |
May 11, 2021 | 171.48 | 175.77 | 166.95 | 170.46 | 1,215,758 | -5.54(-3.15%) |
May 10, 2021 | 175.78 | 183.21 | 174.59 | 176.01 | 1,223,109 | +0.32(+0.18%) |
May 07, 2021 | 171.08 | 176.08 | 170.98 | 175.69 | 1,206,295 | +3.34(+1.94%) |
May 06, 2021 | 164.83 | 172.67 | 164.48 | 172.35 | 1,752,198 | +7.18(+4.35%) |
May 05, 2021 | 164.30 | 165.39 | 161.81 | 165.17 | 692,543 | +3.17(+1.96%) |
May 04, 2021 | 163.83 | 165.00 | 159.71 | 162.00 | 1,475,765 | -3.01(-1.82%) |
May 03, 2021 | 162.32 | 165.97 | 161.24 | 165.01 | 763,195 | +4.33(+2.69%) |
Apr 30, 2021 | 164.07 | 164.87 | 159.56 | 160.68 | 1,016,567 | -4.71(-2.85%) |
Apr 29, 2021 | 167.06 | 168.05 | 163.52 | 165.38 | 856,493 | -0.28(-0.17%) |
Apr 28, 2021 | 167.66 | 168.49 | 164.98 | 165.66 | 725,029 | -2.62(-1.56%) |
Apr 27, 2021 | 167.30 | 172.38 | 167.05 | 168.29 | 1,475,592 | +0.88(+0.52%) |
Apr 26, 2021 | 163.74 | 167.47 | 163.04 | 167.41 | 1,075,115 | +4.91(+3.02%) |
Apr 23, 2021 | 159.15 | 162.69 | 157.19 | 162.50 | 940,797 | +3.86(+2.43%) |
Apr 22, 2021 | 161.54 | 161.62 | 157.18 | 158.65 | 1,062,094 | -2.06(-1.28%) |
Apr 21, 2021 | 158.46 | 162.42 | 156.96 | 160.71 | 922,943 | +2.91(+1.84%) |
Apr 20, 2021 | 159.23 | 160.13 | 154.38 | 157.80 | 1,134,578 | -0.63(-0.40%) |
Apr 19, 2021 | 163.75 | 164.62 | 156.25 | 158.43 | 1,641,976 | -5.04(-3.08%) |
Apr 16, 2021 | 162.46 | 165.03 | 160.20 | 163.46 | 1,804,066 | +2.09(+1.30%) |
Apr 15, 2021 | 162.36 | 162.84 | 159.16 | 161.37 | 790,325 | -0.51(-0.32%) |
Apr 14, 2021 | 163.28 | 164.76 | 161.52 | 161.89 | 1,131,321 | -2.01(-1.22%) |
Apr 13, 2021 | 166.85 | 167.00 | 160.38 | 163.89 | 1,108,122 | -2.00(-1.20%) |
Apr 12, 2021 | 169.55 | 169.74 | 163.25 | 165.89 | 2,581,880 | -5.93(-3.45%) |
Apr 09, 2021 | 172.52 | 174.79 | 171.24 | 171.82 | 915,256 | -1.96(-1.13%) |
Apr 08, 2021 | 169.62 | 173.99 | 169.38 | 173.78 | 1,207,702 | +6.28(+3.75%) |
Apr 07, 2021 | 174.46 | 174.94 | 166.00 | 167.50 | 1,543,550 | -7.76(-4.43%) |
Apr 06, 2021 | 170.66 | 176.52 | 170.50 | 175.26 | 1,413,492 | +3.76(+2.19%) |
Apr 05, 2021 | 171.61 | 174.91 | 170.75 | 171.50 | 1,198,894 | +0.75(+0.44%) |
Apr 01, 2021 | 170.24 | 172.01 | 167.79 | 170.75 | 1,351,290 | +2.70(+1.61%) |
Mar 31, 2021 | 173.66 | 173.82 | 165.30 | 168.05 | 1,695,232 | -4.50(-2.61%) |
Mar 30, 2021 | 166.92 | 173.69 | 166.92 | 172.55 | 1,416,264 | +4.18(+2.48%) |
Mar 29, 2021 | 168.84 | 173.04 | 166.38 | 168.37 | 2,074,298 | +0.71(+0.42%) |
Mar 26, 2021 | 163.01 | 168.88 | 163.01 | 167.66 | 2,470,008 | +6.13(+3.80%) |
Mar 25, 2021 | 154.35 | 163.89 | 154.02 | 161.52 | 3,219,660 | +6.01(+3.87%) |
Mar 24, 2021 | 168.10 | 168.81 | 153.36 | 155.51 | 2,954,097 | -13.30(-7.88%) |
Mar 23, 2021 | 168.71 | 172.85 | 167.14 | 168.81 | 2,387,655 | +0.01(+0.01%) |
Mar 22, 2021 | 165.05 | 170.17 | 162.60 | 168.80 | 3,428,428 | +4.84(+2.95%) |
Mar 19, 2021 | 152.34 | 166.81 | 151.92 | 163.96 | 5,744,904 | +12.44(+8.21%) |
Mar 18, 2021 | 148.66 | 157.35 | 143.84 | 151.52 | 6,432,251 | +23.61(+18.46%) |
Mar 17, 2021 | 128.93 | 131.05 | 125.93 | 127.90 | 1,966,713 | -1.98(-1.52%) |
Mar 16, 2021 | 128.56 | 131.59 | 127.94 | 129.88 | 1,413,300 | +1.41(+1.09%) |
Mar 15, 2021 | 128.46 | 131.89 | 127.55 | 128.47 | 1,288,677 | +1.80(+1.42%) |
Mar 12, 2021 | 125.41 | 127.88 | 124.48 | 126.67 | 767,458 | +0.58(+0.46%) |
Mar 11, 2021 | 127.07 | 128.25 | 124.25 | 126.09 | 1,009,632 | +1.60(+1.29%) |
Mar 10, 2021 | 123.28 | 124.63 | 121.16 | 124.49 | 1,127,849 | +3.38(+2.79%) |
Mar 09, 2021 | 125.10 | 125.59 | 121.10 | 121.11 | 1,010,842 | -2.21(-1.79%) |
Mar 08, 2021 | 120.50 | 125.47 | 119.36 | 123.33 | 762,035 | +3.13(+2.61%) |
Mar 05, 2021 | 119.37 | 120.30 | 112.54 | 120.19 | 1,280,164 | +1.59(+1.34%) |
Mar 04, 2021 | 123.19 | 124.26 | 115.67 | 118.60 | 1,297,439 | -5.71(-4.59%) |
Mar 03, 2021 | 127.68 | 129.03 | 123.20 | 124.31 | 1,306,023 | -2.96(-2.33%) |
Mar 02, 2021 | 127.42 | 131.42 | 125.96 | 127.27 | 1,231,481 | +0.26(+0.21%) |
Mar 01, 2021 | 125.49 | 128.31 | 123.78 | 127.01 | 1,006,407 | +3.89(+3.16%) |
Feb 26, 2021 | 120.80 | 124.65 | 120.43 | 123.12 | 1,546,860 | +2.84(+2.36%) |
Feb 25, 2021 | 120.88 | 125.21 | 119.71 | 120.28 | 1,275,773 | -0.79(-0.65%) |
Feb 24, 2021 | 121.25 | 121.72 | 116.71 | 121.07 | 1,069,003 | +0.47(+0.39%) |
Feb 23, 2021 | 118.06 | 121.00 | 110.72 | 120.60 | 1,133,064 | +0.97(+0.81%) |
Feb 22, 2021 | 121.13 | 122.83 | 118.31 | 119.63 | 932,861 | -2.12(-1.74%) |
Feb 19, 2021 | 119.50 | 123.36 | 119.49 | 121.75 | 848,715 | +2.25(+1.88%) |
Feb 18, 2021 | 115.16 | 120.24 | 113.74 | 119.50 | 968,981 | +2.90(+2.49%) |
Feb 17, 2021 | 117.67 | 117.83 | 115.09 | 116.60 | 1,089,295 | -0.39(-0.34%) |
Feb 16, 2021 | 119.21 | 120.23 | 116.29 | 117.00 | 838,871 | -1.73(-1.46%) |
Feb 12, 2021 | 117.31 | 120.43 | 116.96 | 118.73 | 874,521 | -0.97(-0.81%) |
Feb 11, 2021 | 119.22 | 122.17 | 119.06 | 119.70 | 1,085,546 | +0.47(+0.39%) |
Feb 10, 2021 | 122.14 | 122.24 | 116.86 | 119.23 | 799,201 | -1.82(-1.50%) |
Feb 09, 2021 | 119.95 | 121.84 | 119.61 | 121.05 | 893,550 | +0.41(+0.34%) |
Feb 08, 2021 | 121.52 | 122.86 | 119.45 | 120.64 | 732,675 | -0.10(-0.09%) |
Feb 05, 2021 | 121.11 | 121.62 | 119.23 | 120.74 | 515,371 | +0.85(+0.71%) |
Feb 04, 2021 | 119.46 | 120.17 | 117.39 | 119.89 | 915,378 | +0.98(+0.83%) |
Feb 03, 2021 | 119.80 | 121.22 | 117.64 | 118.90 | 1,254,948 | +0.98(+0.84%) |
Feb 02, 2021 | 117.47 | 118.28 | 113.10 | 117.92 | 1,789,886 | +0.32(+0.27%) |
Feb 01, 2021 | 119.47 | 121.71 | 114.87 | 117.60 | 2,170,833 | -3.30(-2.73%) |
Jan 29, 2021 | 125.00 | 127.29 | 120.15 | 120.90 | 2,152,019 | -4.69(-3.73%) |
Jan 28, 2021 | 133.88 | 141.47 | 125.07 | 125.59 | 2,967,833 | -12.83(-9.27%) |
Jan 27, 2021 | 126.55 | 141.75 | 126.06 | 138.41 | 3,658,711 | +10.50(+8.21%) |
Jan 26, 2021 | 124.72 | 129.50 | 122.19 | 127.91 | 2,085,377 | +3.60(+2.90%) |
Jan 25, 2021 | 125.21 | 137.76 | 123.25 | 124.31 | 2,731,531 | +0.23(+0.18%) |
Jan 22, 2021 | 118.68 | 124.14 | 118.03 | 124.09 | 1,117,331 | +5.26(+4.43%) |
Jan 21, 2021 | 120.76 | 123.16 | 118.79 | 118.83 | 1,046,297 | -1.22(-1.02%) |
Jan 20, 2021 | 118.61 | 120.24 | 117.46 | 120.04 | 1,118,824 | +3.31(+2.84%) |
Jan 19, 2021 | 118.77 | 119.19 | 115.38 | 116.73 | 998,508 | +0.12(+0.10%) |
Jan 15, 2021 | 115.80 | 117.09 | 113.56 | 116.61 | 1,329,794 | -0.25(-0.22%) |
Jan 14, 2021 | 112.07 | 117.55 | 111.85 | 116.86 | 1,817,907 | +4.86(+4.34%) |
Jan 13, 2021 | 110.96 | 115.80 | 110.96 | 112.00 | 2,077,990 | +1.57(+1.42%) |
Jan 12, 2021 | 104.50 | 110.55 | 104.13 | 110.43 | 1,650,885 | +6.60(+6.36%) |
Jan 11, 2021 | 100.30 | 105.89 | 99.79 | 103.83 | 1,208,670 | +3.07(+3.05%) |
Jan 08, 2021 | 101.70 | 103.08 | 99.33 | 100.76 | 694,290 | -0.62(-0.61%) |
Jan 07, 2021 | 101.57 | 102.66 | 100.15 | 101.38 | 850,355 | +1.53(+1.53%) |
Jan 06, 2021 | 96.19 | 100.74 | 96.19 | 99.84 | 1,214,682 | +2.57(+2.64%) |
Jan 05, 2021 | 94.87 | 98.01 | 94.74 | 97.28 | 935,741 | +1.13(+1.18%) |
Jan 04, 2021 | 95.08 | 98.82 | 92.22 | 96.15 | 1,415,850 | +1.04(+1.09%) |
Dec 31, 2020 | 95.11 | 95.11 | 95.11 | 601,497 | -1.52(-1.58%) | |
Dec 30, 2020 | 97.63 | 99.47 | 96.33 | 96.63 | 601,497 | -0.83(-0.85%) |
Dec 29, 2020 | 97.67 | 98.49 | 95.79 | 97.46 | 789,489 | +0.22(+0.23%) |
Dec 28, 2020 | 101.24 | 101.39 | 96.66 | 97.24 | 1,267,200 | -3.32(-3.31%) |
Dec 24, 2020 | 101.00 | 101.39 | 99.97 | 100.56 | 259,984 | -0.11(-0.11%) |
Dec 23, 2020 | 101.05 | 101.56 | 100.01 | 100.67 | 756,814 | -0.04(-0.04%) |
Dec 22, 2020 | 101.80 | 102.56 | 99.78 | 100.71 | 890,023 | -1.05(-1.03%) |
Dec 21, 2020 | 100.86 | 102.24 | 99.91 | 101.76 | 959,803 | -0.64(-0.62%) |
Dec 18, 2020 | 105.91 | 106.03 | 102.08 | 102.39 | 1,708,206 | -3.05(-2.89%) |
Dec 17, 2020 | 105.53 | 106.60 | 104.46 | 105.44 | 757,087 | +0.51(+0.49%) |
Dec 16, 2020 | 103.98 | 105.46 | 102.49 | 104.92 | 1,033,277 | +1.77(+1.72%) |
Dec 15, 2020 | 100.69 | 103.20 | 99.78 | 103.15 | 1,020,604 | +3.21(+3.22%) |
Dec 14, 2020 | 98.68 | 100.25 | 98.37 | 99.94 | 1,157,518 | +1.88(+1.91%) |
Dec 11, 2020 | 97.76 | 98.89 | 96.85 | 98.06 | 1,218,541 | +0.12(+0.12%) |
Dec 10, 2020 | 99.88 | 100.75 | 96.84 | 97.94 | 1,518,270 | -3.11(-3.08%) |
Dec 09, 2020 | 101.21 | 101.90 | 98.23 | 101.05 | 1,202,690 | +0.59(+0.59%) |
Dec 08, 2020 | 98.30 | 101.14 | 98.29 | 100.46 | 872,352 | +1.12(+1.13%) |
Dec 07, 2020 | 104.23 | 104.70 | 98.69 | 99.34 | 1,571,160 | -5.05(-4.84%) |
Dec 04, 2020 | 104.07 | 104.77 | 102.93 | 104.39 | 1,114,569 | +0.63(+0.60%) |
Dec 03, 2020 | 102.54 | 105.48 | 102.28 | 103.77 | 1,120,063 | +0.90(+0.87%) |
Dec 02, 2020 | 102.68 | 103.61 | 101.59 | 102.87 | 643,439 | -0.55(-0.53%) |
Dec 01, 2020 | 103.22 | 104.31 | 102.14 | 103.42 | 1,088,840 | +1.19(+1.16%) |
Nov 30, 2020 | 102.27 | 102.56 | 98.83 | 102.23 | 1,612,107 | -0.44(-0.43%) |
Nov 27, 2020 | 104.35 | 106.46 | 101.91 | 102.67 | 622,762 | -1.93(-1.85%) |
Nov 25, 2020 | 105.92 | 106.47 | 102.42 | 104.61 | 1,035,652 | -0.89(-0.84%) |
Nov 24, 2020 | 106.68 | 107.07 | 104.11 | 105.49 | 1,276,860 | +0.36(+0.34%) |
Nov 23, 2020 | 100.21 | 105.93 | 99.55 | 105.14 | 2,278,612 | +4.55(+4.52%) |
Nov 20, 2020 | 104.31 | 106.47 | 98.16 | 100.59 | 6,045,377 | +6.23(+6.60%) |
Nov 19, 2020 | 91.79 | 94.96 | 91.45 | 94.36 | 2,708,557 | +3.62(+3.99%) |
Nov 18, 2020 | 90.52 | 91.83 | 90.13 | 90.74 | 1,452,751 | +0.52(+0.58%) |
Nov 17, 2020 | 88.52 | 91.38 | 88.08 | 90.22 | 1,286,784 | +0.64(+0.72%) |
Nov 16, 2020 | 87.13 | 89.66 | 85.10 | 89.57 | 1,623,357 | +2.19(+2.51%) |
Nov 13, 2020 | 86.94 | 88.19 | 85.53 | 87.38 | 1,175,603 | +1.12(+1.30%) |
Nov 12, 2020 | 88.20 | 90.07 | 85.67 | 86.26 | 1,347,538 | -3.19(-3.57%) |
Nov 11, 2020 | 85.92 | 89.79 | 84.75 | 89.45 | 1,346,753 | +4.49(+5.29%) |
Nov 10, 2020 | 83.69 | 87.82 | 82.47 | 84.96 | 1,507,907 | +1.07(+1.28%) |
Nov 09, 2020 | 89.27 | 90.89 | 82.13 | 83.88 | 3,413,819 | -9.31(-9.99%) |
Nov 06, 2020 | 92.60 | 93.53 | 91.43 | 93.19 | 843,663 | +0.78(+0.85%) |
Nov 05, 2020 | 93.46 | 95.37 | 92.05 | 92.41 | 1,169,583 | +0.15(+0.16%) |
Nov 04, 2020 | 90.09 | 93.09 | 90.09 | 92.26 | 1,125,967 | +2.37(+2.64%) |
Nov 03, 2020 | 87.02 | 90.37 | 86.46 | 89.89 | 982,301 | +3.86(+4.48%) |
Nov 02, 2020 | 86.08 | 87.51 | 84.34 | 86.03 | 941,997 | +0.85(+1.00%) |
Oct 30, 2020 | 87.45 | 87.80 | 83.96 | 85.18 | 1,263,834 | -2.81(-3.19%) |
Oct 29, 2020 | 88.43 | 90.02 | 87.80 | 87.99 | 936,191 | -0.47(-0.53%) |
Oct 28, 2020 | 87.90 | 90.24 | 86.90 | 88.46 | 873,715 | -1.35(-1.51%) |
Oct 27, 2020 | 90.71 | 90.96 | 89.70 | 89.81 | 430,231 | -0.58(-0.64%) |
Oct 26, 2020 | 91.29 | 92.25 | 88.78 | 90.39 | 644,349 | -2.42(-2.61%) |
Oct 23, 2020 | 91.47 | 93.02 | 90.40 | 92.81 | 673,302 | +1.61(+1.76%) |
Oct 22, 2020 | 92.04 | 92.41 | 89.91 | 91.20 | 1,272,032 | -0.36(-0.40%) |
Oct 21, 2020 | 96.59 | 96.59 | 91.26 | 91.57 | 1,173,241 | -3.90(-4.09%) |
Oct 20, 2020 | 97.41 | 97.57 | 95.26 | 95.47 | 748,474 | -2.03(-2.09%) |
Oct 19, 2020 | 97.81 | 99.32 | 97.11 | 97.50 | 1,095,314 | -0.03(-0.03%) |
Oct 16, 2020 | 98.23 | 99.40 | 97.37 | 97.53 | 734,969 | -0.26(-0.27%) |
Oct 15, 2020 | 95.25 | 98.02 | 95.01 | 97.79 | 743,457 | +0.85(+0.88%) |
Oct 14, 2020 | 98.37 | 99.47 | 96.03 | 96.94 | 1,260,471 | -1.30(-1.32%) |
Oct 13, 2020 | 95.67 | 99.21 | 94.14 | 98.24 | 1,374,760 | +5.63(+6.08%) |
Oct 12, 2020 | 93.66 | 94.70 | 91.69 | 92.61 | 584,778 | -0.44(-0.47%) |
Oct 09, 2020 | 92.19 | 93.46 | 91.39 | 93.05 | 1,936,304 | +1.24(+1.35%) |
Oct 08, 2020 | 90.66 | 91.82 | 89.71 | 91.81 | 929,427 | +1.96(+2.18%) |
Oct 07, 2020 | 91.53 | 92.85 | 89.85 | 89.85 | 1,281,423 | -0.44(-0.48%) |
Oct 06, 2020 | 92.88 | 93.41 | 90.06 | 90.29 | 1,366,944 | -1.70(-1.85%) |
Oct 05, 2020 | 88.03 | 92.24 | 88.03 | 91.99 | 1,312,764 | +4.20(+4.78%) |
Oct 02, 2020 | 84.84 | 89.47 | 84.53 | 87.79 | 1,352,054 | +0.70(+0.80%) |