Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 96.63 | 97.05 | 96.55 | 96.68 | 1,488,337 | -0.59(-0.60%) |
Jul 29, 2021 | 96.85 | 97.52 | 96.85 | 97.26 | 779,983 | +0.39(+0.41%) |
Jul 28, 2021 | 96.94 | 97.19 | 96.57 | 96.87 | 1,399,023 | -0.04(-0.04%) |
Jul 27, 2021 | 97.07 | 97.07 | 96.20 | 96.91 | 1,098,935 | -0.53(-0.54%) |
Jul 26, 2021 | 97.21 | 97.44 | 97.04 | 97.44 | 2,621,398 | +0.19(+0.20%) |
Jul 23, 2021 | 96.76 | 97.29 | 96.50 | 97.24 | 13,193,651 | +1.09(+1.13%) |
Jul 22, 2021 | 95.96 | 96.23 | 95.78 | 96.16 | 478,180 | +0.22(+0.23%) |
Jul 21, 2021 | 95.38 | 95.98 | 95.38 | 95.94 | 971,572 | +0.74(+0.78%) |
Jul 20, 2021 | 94.12 | 95.52 | 93.85 | 95.20 | 1,479,892 | +1.43(+1.53%) |
Jul 19, 2021 | 93.94 | 94.11 | 93.16 | 93.77 | 898,082 | -1.42(-1.49%) |
Jul 16, 2021 | 96.03 | 96.17 | 95.06 | 95.19 | 604,817 | -0.68(-0.71%) |
Jul 15, 2021 | 96.12 | 96.12 | 95.37 | 95.87 | 631,859 | -0.30(-0.31%) |
Jul 14, 2021 | 96.37 | 96.63 | 95.87 | 96.17 | 2,338,339 | +0.07(+0.07%) |
Jul 13, 2021 | 96.19 | 96.59 | 96.01 | 96.10 | 628,804 | -0.33(-0.34%) |
Jul 12, 2021 | 96.30 | 96.45 | 96.04 | 96.43 | 2,720,062 | +0.32(+0.33%) |
Jul 09, 2021 | 95.34 | 96.18 | 95.34 | 96.11 | 495,038 | +0.98(+1.03%) |
Jul 08, 2021 | 94.59 | 95.28 | 94.37 | 95.13 | 777,407 | -0.80(-0.83%) |
Jul 07, 2021 | 95.84 | 95.97 | 95.25 | 95.93 | 684,120 | +0.37(+0.39%) |
Jul 06, 2021 | 95.90 | 95.90 | 94.93 | 95.55 | 766,716 | -0.18(-0.19%) |
Jul 02, 2021 | 95.21 | 95.79 | 95.17 | 95.74 | 653,453 | +0.69(+0.73%) |
Jul 01, 2021 | 94.68 | 95.04 | 94.63 | 95.04 | 1,857,578 | +0.47(+0.50%) |
Jun 30, 2021 | 94.45 | 94.69 | 94.41 | 94.57 | 977,134 | +0.04(+0.04%) |
Jun 29, 2021 | 94.54 | 94.68 | 94.40 | 94.54 | 1,105,840 | +0.10(+0.10%) |
Jun 28, 2021 | 94.54 | 94.54 | 94.08 | 94.44 | 596,285 | +0.29(+0.31%) |
Jun 25, 2021 | 94.12 | 94.23 | 93.92 | 94.15 | 608,421 | +0.31(+0.33%) |
Jun 24, 2021 | 93.87 | 93.94 | 93.73 | 93.84 | 1,280,136 | +0.54(+0.58%) |
Jun 23, 2021 | 93.35 | 93.57 | 93.26 | 93.31 | 560,775 | +0.00(+0.00%) |
Jun 22, 2021 | 92.91 | 93.55 | 92.71 | 93.31 | 599,128 | +0.50(+0.54%) |
Jun 21, 2021 | 91.84 | 92.84 | 91.76 | 92.81 | 1,296,427 | +1.25(+1.36%) |
Jun 18, 2021 | 92.19 | 92.20 | 91.56 | 91.56 | 747,085 | -1.26(-1.36%) |
Jun 17, 2021 | 92.81 | 92.99 | 92.16 | 92.82 | 671,154 | +0.03(+0.03%) |
Jun 16, 2021 | 93.32 | 93.33 | 92.25 | 92.79 | 738,589 | -0.49(-0.53%) |
Jun 15, 2021 | 93.56 | 93.56 | 93.09 | 93.28 | 747,301 | -0.25(-0.27%) |
Jun 14, 2021 | 93.37 | 93.53 | 93.05 | 93.53 | 1,167,059 | +0.24(+0.26%) |
Jun 11, 2021 | 93.09 | 93.29 | 92.89 | 93.29 | 572,277 | +0.21(+0.23%) |
Jun 10, 2021 | 92.84 | 93.21 | 92.58 | 93.08 | 609,915 | +0.51(+0.55%) |
Jun 09, 2021 | 92.95 | 92.95 | 92.53 | 92.57 | 624,465 | -0.17(-0.19%) |
Jun 08, 2021 | 92.91 | 92.92 | 92.29 | 92.74 | 557,721 | +0.06(+0.06%) |
Jun 07, 2021 | 92.73 | 92.73 | 92.44 | 92.68 | 565,564 | +0.02(+0.02%) |
Jun 04, 2021 | 92.18 | 92.72 | 92.15 | 92.66 | 1,565,316 | +0.85(+0.93%) |
Jun 03, 2021 | 91.90 | 92.05 | 91.26 | 91.81 | 791,994 | -0.42(-0.46%) |
Jun 02, 2021 | 92.15 | 92.36 | 91.95 | 92.23 | 1,039,701 | +0.24(+0.26%) |
Jun 01, 2021 | 92.62 | 92.70 | 91.92 | 91.99 | 1,186,968 | -0.14(-0.16%) |
May 28, 2021 | 92.20 | 92.39 | 92.06 | 92.14 | 791,406 | +0.22(+0.24%) |
May 27, 2021 | 92.11 | 92.18 | 91.88 | 91.92 | 1,042,306 | +0.02(+0.02%) |
May 26, 2021 | 91.77 | 92.00 | 91.60 | 91.90 | 3,141,903 | +0.23(+0.25%) |
May 25, 2021 | 92.13 | 92.15 | 91.53 | 91.67 | 745,750 | -0.18(-0.20%) |
May 24, 2021 | 91.28 | 92.08 | 91.28 | 91.85 | 681,627 | +0.95(+1.04%) |
May 21, 2021 | 91.29 | 91.59 | 90.78 | 90.90 | 778,801 | -0.06(-0.06%) |
May 20, 2021 | 90.07 | 91.23 | 90.07 | 90.96 | 929,217 | +1.14(+1.27%) |
May 19, 2021 | 88.90 | 89.90 | 88.68 | 89.82 | 582,103 | -0.30(-0.33%) |
May 18, 2021 | 90.92 | 90.99 | 90.09 | 90.12 | 856,460 | -0.78(-0.85%) |
May 17, 2021 | 90.90 | 91.08 | 90.39 | 90.89 | 875,937 | -0.25(-0.27%) |
May 14, 2021 | 90.31 | 91.34 | 90.31 | 91.14 | 738,966 | +1.48(+1.65%) |
May 13, 2021 | 89.03 | 90.17 | 89.03 | 89.67 | 1,141,985 | +0.95(+1.07%) |
May 12, 2021 | 90.12 | 90.32 | 88.56 | 88.72 | 936,515 | -2.03(-2.24%) |
May 11, 2021 | 90.20 | 90.87 | 89.75 | 90.75 | 1,195,115 | -0.68(-0.74%) |
May 10, 2021 | 92.41 | 92.45 | 91.43 | 91.43 | 786,276 | -1.00(-1.08%) |
May 07, 2021 | 92.02 | 92.57 | 91.84 | 92.42 | 1,196,215 | +0.68(+0.74%) |
May 06, 2021 | 91.08 | 91.74 | 90.54 | 91.74 | 1,047,779 | +0.66(+0.73%) |
May 05, 2021 | 91.47 | 91.50 | 90.92 | 91.08 | 816,614 | -0.04(-0.04%) |
May 04, 2021 | 91.18 | 91.37 | 90.20 | 91.12 | 1,465,344 | -0.60(-0.66%) |
May 03, 2021 | 92.02 | 92.09 | 91.61 | 91.72 | 803,161 | +0.23(+0.25%) |
Apr 30, 2021 | 91.74 | 91.89 | 91.37 | 91.49 | 1,059,854 | -0.73(-0.79%) |
Apr 29, 2021 | 92.40 | 92.53 | 91.46 | 92.22 | 1,335,291 | +0.46(+0.50%) |
Apr 28, 2021 | 91.76 | 92.11 | 91.66 | 91.76 | 1,497,864 | -0.04(-0.04%) |
Apr 27, 2021 | 91.96 | 91.99 | 91.61 | 91.80 | 987,952 | -0.12(-0.14%) |
Apr 26, 2021 | 91.80 | 92.03 | 91.74 | 91.93 | 689,077 | +0.21(+0.23%) |
Apr 23, 2021 | 90.85 | 92.00 | 90.81 | 91.72 | 1,076,765 | +1.02(+1.12%) |
Apr 22, 2021 | 91.55 | 91.71 | 90.44 | 90.70 | 1,550,070 | -0.81(-0.89%) |
Apr 21, 2021 | 90.37 | 91.51 | 90.37 | 91.51 | 1,346,939 | +0.86(+0.95%) |
Apr 20, 2021 | 91.05 | 91.18 | 90.26 | 90.65 | 2,024,185 | -0.57(-0.63%) |
Apr 19, 2021 | 91.58 | 91.60 | 90.89 | 91.23 | 1,147,254 | -0.53(-0.57%) |
Apr 16, 2021 | 91.74 | 91.95 | 91.42 | 91.75 | 724,559 | +0.24(+0.26%) |
Apr 15, 2021 | 90.97 | 91.52 | 90.97 | 91.51 | 1,922,788 | +1.02(+1.12%) |
Apr 14, 2021 | 90.91 | 91.10 | 90.36 | 90.50 | 1,048,980 | -0.37(-0.41%) |
Apr 13, 2021 | 90.61 | 91.01 | 90.48 | 90.87 | 884,357 | +0.36(+0.40%) |
Apr 12, 2021 | 90.33 | 90.58 | 90.18 | 90.51 | 929,848 | +0.03(+0.03%) |
Apr 09, 2021 | 89.86 | 90.48 | 89.79 | 90.48 | 986,991 | +0.65(+0.73%) |
Apr 08, 2021 | 89.66 | 89.83 | 89.44 | 89.83 | 949,136 | +0.49(+0.55%) |
Apr 07, 2021 | 89.15 | 89.42 | 89.06 | 89.34 | 819,440 | +0.08(+0.09%) |
Apr 06, 2021 | 89.16 | 89.51 | 89.10 | 89.26 | 933,585 | +0.01(+0.01%) |
Apr 05, 2021 | 88.87 | 89.34 | 88.74 | 89.25 | 1,410,868 | +1.17(+1.33%) |
Apr 01, 2021 | 87.49 | 88.08 | 87.49 | 88.08 | 2,020,539 | +1.03(+1.19%) |
Mar 31, 2021 | 86.80 | 87.49 | 86.78 | 87.05 | 919,057 | +0.40(+0.46%) |
Mar 30, 2021 | 86.54 | 86.78 | 86.24 | 86.65 | 963,791 | -0.14(-0.17%) |
Mar 29, 2021 | 86.66 | 87.07 | 86.22 | 86.79 | 1,870,282 | -0.19(-0.22%) |
Mar 26, 2021 | 85.98 | 87.05 | 85.68 | 86.98 | 877,383 | +1.40(+1.63%) |
Mar 25, 2021 | 84.69 | 85.77 | 84.30 | 85.58 | 873,035 | +0.47(+0.55%) |
Mar 24, 2021 | 86.05 | 86.32 | 85.11 | 85.11 | 1,006,313 | -0.64(-0.75%) |
Mar 23, 2021 | 86.19 | 86.57 | 85.52 | 85.75 | 1,760,445 | -0.66(-0.76%) |
Mar 22, 2021 | 85.73 | 86.71 | 85.73 | 86.41 | 643,640 | +0.72(+0.84%) |
Mar 19, 2021 | 85.58 | 86.07 | 85.10 | 85.70 | 678,717 | -0.07(-0.08%) |
Mar 18, 2021 | 86.46 | 86.97 | 85.66 | 85.76 | 742,928 | -1.39(-1.60%) |
Mar 17, 2021 | 86.45 | 87.37 | 86.24 | 87.16 | 628,237 | +0.27(+0.31%) |
Mar 16, 2021 | 87.14 | 87.37 | 86.66 | 86.89 | 860,079 | -0.21(-0.24%) |
Mar 15, 2021 | 86.53 | 87.11 | 86.05 | 87.10 | 847,774 | +0.61(+0.71%) |
Mar 12, 2021 | 86.03 | 86.49 | 85.80 | 86.49 | 1,431,672 | +0.13(+0.15%) |
Mar 11, 2021 | 85.99 | 86.84 | 85.95 | 86.35 | 746,183 | +0.96(+1.13%) |
Mar 10, 2021 | 85.53 | 85.81 | 85.13 | 85.39 | 718,830 | +0.47(+0.55%) |
Mar 09, 2021 | 84.47 | 85.51 | 84.47 | 84.92 | 1,445,667 | +1.34(+1.60%) |
Mar 08, 2021 | 84.19 | 84.95 | 83.52 | 83.58 | 1,069,262 | -0.54(-0.65%) |
Mar 05, 2021 | 83.41 | 84.33 | 81.51 | 84.13 | 869,076 | +1.58(+1.91%) |
Mar 04, 2021 | 83.67 | 84.23 | 81.53 | 82.55 | 1,051,137 | -1.23(-1.47%) |
Mar 03, 2021 | 84.94 | 85.16 | 83.76 | 83.79 | 724,666 | -1.30(-1.53%) |
Mar 02, 2021 | 86.02 | 86.02 | 85.07 | 85.08 | 866,928 | -0.77(-0.90%) |
Mar 01, 2021 | 84.96 | 86.13 | 84.93 | 85.86 | 1,000,054 | +2.07(+2.47%) |
Feb 26, 2021 | 84.47 | 84.86 | 83.24 | 83.79 | 987,082 | -0.35(-0.42%) |
Feb 25, 2021 | 86.02 | 86.31 | 83.77 | 84.14 | 784,452 | -2.14(-2.48%) |
Feb 24, 2021 | 85.13 | 86.34 | 84.83 | 86.28 | 657,500 | +0.83(+0.97%) |
Feb 23, 2021 | 84.66 | 85.70 | 83.61 | 85.45 | 685,549 | +0.04(+0.04%) |
Feb 22, 2021 | 85.59 | 85.98 | 85.37 | 85.41 | 616,279 | -0.74(-0.86%) |
Feb 19, 2021 | 86.69 | 86.72 | 86.09 | 86.15 | 571,705 | -0.17(-0.20%) |
Feb 18, 2021 | 86.11 | 86.49 | 85.60 | 86.33 | 853,383 | -0.35(-0.41%) |
Feb 17, 2021 | 86.24 | 86.71 | 85.95 | 86.68 | 780,949 | -0.11(-0.12%) |
Feb 16, 2021 | 87.18 | 87.23 | 86.57 | 86.78 | 1,343,454 | -0.10(-0.11%) |
Feb 12, 2021 | 86.25 | 86.95 | 86.25 | 86.88 | 634,216 | +0.42(+0.49%) |
Feb 11, 2021 | 86.51 | 86.65 | 85.86 | 86.46 | 830,317 | +0.17(+0.20%) |
Feb 10, 2021 | 86.70 | 86.70 | 85.69 | 86.29 | 834,984 | +0.05(+0.06%) |
Feb 09, 2021 | 86.16 | 86.38 | 86.07 | 86.24 | 1,387,766 | -0.08(-0.09%) |
Feb 08, 2021 | 86.15 | 86.32 | 85.83 | 86.32 | 1,417,879 | +0.63(+0.74%) |
Feb 05, 2021 | 85.63 | 85.82 | 85.37 | 85.69 | 1,055,875 | +0.38(+0.45%) |
Feb 04, 2021 | 84.66 | 85.30 | 84.54 | 85.30 | 1,477,589 | +0.97(+1.16%) |
Feb 03, 2021 | 84.51 | 84.71 | 84.06 | 84.33 | 1,414,643 | +0.08(+0.09%) |
Feb 02, 2021 | 83.87 | 84.61 | 83.86 | 84.25 | 746,566 | +1.22(+1.47%) |
Feb 01, 2021 | 82.60 | 83.32 | 82.01 | 83.03 | 1,123,859 | +1.31(+1.60%) |
Jan 29, 2021 | 82.87 | 83.08 | 81.26 | 81.72 | 875,672 | -1.57(-1.88%) |
Jan 28, 2021 | 82.93 | 84.25 | 82.91 | 83.29 | 737,461 | +0.80(+0.97%) |
Jan 27, 2021 | 83.82 | 83.82 | 82.02 | 82.49 | 870,116 | -2.14(-2.53%) |
Jan 26, 2021 | 84.91 | 85.10 | 84.54 | 84.63 | 819,634 | -0.14(-0.17%) |
Jan 25, 2021 | 84.74 | 84.93 | 83.52 | 84.77 | 1,062,157 | +0.31(+0.36%) |
Jan 22, 2021 | 84.38 | 84.68 | 84.18 | 84.46 | 874,521 | -0.25(-0.29%) |
Jan 21, 2021 | 84.85 | 85.00 | 84.48 | 84.71 | 1,208,131 | +0.08(+0.09%) |
Jan 20, 2021 | 83.95 | 84.83 | 83.95 | 84.64 | 1,381,194 | +1.17(+1.41%) |
Jan 19, 2021 | 83.27 | 83.59 | 83.04 | 83.46 | 2,626,325 | +0.71(+0.85%) |
Jan 15, 2021 | 83.19 | 83.25 | 82.38 | 82.75 | 2,287,660 | -0.66(-0.79%) |
Jan 14, 2021 | 83.79 | 83.99 | 83.30 | 83.41 | 15,120,555 | -0.27(-0.32%) |
Jan 13, 2021 | 83.56 | 83.94 | 83.29 | 83.68 | 1,220,167 | +0.21(+0.25%) |
Jan 12, 2021 | 83.46 | 83.64 | 82.93 | 83.47 | 684,049 | +0.10(+0.11%) |
Jan 11, 2021 | 83.27 | 83.79 | 83.11 | 83.37 | 576,954 | -0.53(-0.64%) |
Jan 08, 2021 | 83.81 | 83.93 | 82.95 | 83.91 | 634,949 | +0.53(+0.64%) |
Jan 07, 2021 | 82.67 | 83.52 | 82.63 | 83.37 | 582,603 | +1.30(+1.58%) |
Jan 06, 2021 | 81.26 | 82.82 | 81.08 | 82.08 | 701,468 | +0.43(+0.53%) |
Jan 05, 2021 | 81.00 | 81.82 | 80.84 | 81.65 | 904,274 | +0.57(+0.71%) |
Jan 04, 2021 | 82.53 | 82.53 | 80.18 | 81.07 | 919,501 | -1.09(-1.33%) |
Dec 31, 2020 | 82.16 | 82.16 | 82.16 | 641,540 | +0.36(+0.44%) | |
Dec 30, 2020 | 81.91 | 82.06 | 81.70 | 81.80 | 641,540 | +0.12(+0.15%) |
Dec 29, 2020 | 82.17 | 82.26 | 81.51 | 81.67 | 675,655 | -0.18(-0.22%) |
Dec 28, 2020 | 81.95 | 81.95 | 81.66 | 81.86 | 555,333 | +0.52(+0.63%) |
Dec 24, 2020 | 81.18 | 81.34 | 80.96 | 81.34 | 368,676 | +0.32(+0.39%) |
Dec 23, 2020 | 81.03 | 81.46 | 81.01 | 81.03 | 660,995 | +0.00(+0.00%) |
Dec 22, 2020 | 81.09 | 81.23 | 80.70 | 81.03 | 692,495 | -0.04(-0.05%) |
Dec 21, 2020 | 80.52 | 81.24 | 79.76 | 81.06 | 895,085 | -0.27(-0.33%) |
Dec 18, 2020 | 81.76 | 81.76 | 80.77 | 81.33 | 509,613 | -0.24(-0.29%) |
Dec 17, 2020 | 81.44 | 81.57 | 81.26 | 81.57 | 595,117 | +0.64(+0.79%) |
Dec 16, 2020 | 80.96 | 81.16 | 80.67 | 80.93 | 865,615 | +0.09(+0.11%) |
Dec 15, 2020 | 80.40 | 80.84 | 80.06 | 80.84 | 643,463 | +1.03(+1.29%) |
Dec 14, 2020 | 80.65 | 80.84 | 79.77 | 79.81 | 704,385 | -0.24(-0.30%) |
Dec 11, 2020 | 79.94 | 80.15 | 79.38 | 80.05 | 790,042 | -0.12(-0.15%) |
Dec 10, 2020 | 79.76 | 80.36 | 79.46 | 80.17 | 851,154 | +0.05(+0.06%) |
Dec 09, 2020 | 81.16 | 81.16 | 79.86 | 80.13 | 633,273 | -0.85(-1.05%) |
Dec 08, 2020 | 80.36 | 81.08 | 80.36 | 80.97 | 504,191 | +0.29(+0.35%) |
Dec 07, 2020 | 80.62 | 80.76 | 80.37 | 80.69 | 575,225 | -0.08(-0.09%) |
Dec 04, 2020 | 80.19 | 80.76 | 80.19 | 80.76 | 500,987 | +0.75(+0.94%) |
Dec 03, 2020 | 80.12 | 80.37 | 79.82 | 80.01 | 526,053 | -0.02(-0.02%) |
Dec 02, 2020 | 79.67 | 80.05 | 79.42 | 80.03 | 620,341 | +0.10(+0.13%) |
Dec 01, 2020 | 80.00 | 80.26 | 79.76 | 79.93 | 552,552 | +0.78(+0.99%) |
Nov 30, 2020 | 79.42 | 79.46 | 78.49 | 79.15 | 488,252 | -0.39(-0.49%) |
Nov 27, 2020 | 79.51 | 79.60 | 79.29 | 79.54 | 327,407 | +0.34(+0.43%) |
Nov 25, 2020 | 79.25 | 79.28 | 78.85 | 79.19 | 603,958 | -0.01(-0.01%) |
Nov 24, 2020 | 78.58 | 79.29 | 78.34 | 79.20 | 663,803 | +1.22(+1.56%) |
Nov 23, 2020 | 78.06 | 78.22 | 77.42 | 77.98 | 482,583 | +0.53(+0.69%) |
Nov 20, 2020 | 77.95 | 77.96 | 77.42 | 77.45 | 612,995 | -0.49(-0.63%) |
Nov 19, 2020 | 77.44 | 77.99 | 77.09 | 77.95 | 813,375 | +0.42(+0.54%) |
Nov 18, 2020 | 78.29 | 78.57 | 77.53 | 77.53 | 686,556 | -0.81(-1.03%) |
Nov 17, 2020 | 78.28 | 78.59 | 77.86 | 78.34 | 859,732 | -0.30(-0.38%) |
Nov 16, 2020 | 78.42 | 78.63 | 77.99 | 78.63 | 681,128 | +0.93(+1.20%) |
Nov 13, 2020 | 77.17 | 77.84 | 77.00 | 77.70 | 517,483 | +1.01(+1.32%) |
Nov 12, 2020 | 77.18 | 77.34 | 76.24 | 76.69 | 610,812 | -0.70(-0.91%) |
Nov 11, 2020 | 77.31 | 77.54 | 77.00 | 77.39 | 680,803 | +0.61(+0.79%) |
Nov 10, 2020 | 76.86 | 76.96 | 75.97 | 76.78 | 698,044 | -0.19(-0.25%) |
Nov 09, 2020 | 78.83 | 79.13 | 76.89 | 76.98 | 751,355 | +0.78(+1.02%) |
Nov 06, 2020 | 76.19 | 76.42 | 75.60 | 76.19 | 646,933 | +0.09(+0.11%) |
Nov 05, 2020 | 75.89 | 76.51 | 75.72 | 76.11 | 1,186,845 | +1.57(+2.11%) |
Nov 04, 2020 | 74.03 | 75.50 | 73.81 | 74.54 | 530,112 | +1.60(+2.19%) |
Nov 03, 2020 | 72.44 | 73.41 | 72.31 | 72.94 | 701,028 | +1.30(+1.82%) |
Nov 02, 2020 | 71.59 | 72.12 | 71.00 | 71.64 | 695,578 | +0.80(+1.13%) |
Oct 30, 2020 | 71.40 | 71.63 | 70.01 | 70.84 | 695,267 | -0.85(-1.18%) |
Oct 29, 2020 | 71.16 | 72.42 | 70.71 | 71.68 | 632,332 | +0.70(+0.99%) |
Oct 28, 2020 | 72.21 | 72.30 | 70.88 | 70.98 | 662,735 | -2.53(-3.44%) |
Oct 27, 2020 | 73.83 | 73.87 | 73.43 | 73.51 | 540,323 | -0.14(-0.19%) |
Oct 26, 2020 | 74.39 | 74.48 | 72.86 | 73.65 | 666,607 | -1.37(-1.83%) |
Oct 23, 2020 | 75.04 | 75.07 | 74.50 | 75.02 | 639,158 | +0.16(+0.22%) |
Oct 22, 2020 | 74.52 | 74.97 | 73.98 | 74.86 | 590,637 | +0.43(+0.58%) |
Oct 21, 2020 | 74.65 | 75.10 | 74.41 | 74.43 | 653,744 | -0.17(-0.23%) |
Oct 20, 2020 | 74.65 | 75.36 | 74.47 | 74.61 | 819,074 | +0.25(+0.33%) |
Oct 19, 2020 | 75.81 | 75.91 | 74.13 | 74.36 | 626,096 | -1.13(-1.50%) |
Oct 16, 2020 | 75.93 | 76.19 | 75.45 | 75.49 | 993,358 | -0.07(-0.09%) |
Oct 15, 2020 | 74.73 | 75.64 | 74.61 | 75.56 | 1,029,475 | -0.07(-0.09%) |
Oct 14, 2020 | 76.28 | 76.45 | 75.44 | 75.62 | 841,312 | -0.42(-0.55%) |
Oct 13, 2020 | 76.58 | 76.58 | 75.86 | 76.04 | 908,344 | -0.40(-0.52%) |
Oct 12, 2020 | 75.97 | 76.85 | 75.81 | 76.44 | 617,093 | +1.15(+1.53%) |
Oct 09, 2020 | 75.06 | 75.40 | 74.85 | 75.29 | 2,505,567 | +0.69(+0.93%) |
Oct 08, 2020 | 74.44 | 74.62 | 74.22 | 74.60 | 2,628,871 | +0.63(+0.85%) |
Oct 07, 2020 | 73.45 | 74.13 | 73.36 | 73.97 | 17,157,944 | +1.28(+1.77%) |
Oct 06, 2020 | 73.68 | 74.22 | 72.54 | 72.68 | 853,523 | -0.95(-1.29%) |
Oct 05, 2020 | 72.89 | 73.68 | 72.89 | 73.63 | 290,477 | +1.26(+1.74%) |
Oct 02, 2020 | 71.74 | 72.80 | 71.74 | 72.38 | 438,363 | -0.62(-0.85%) |
Oct 01, 2020 | 73.11 | 73.36 | 72.64 | 73.00 | 465,012 | +0.47(+0.64%) |
Sep 30, 2020 | 72.20 | 73.28 | 72.15 | 72.53 | 594,594 | +0.51(+0.71%) |
Sep 29, 2020 | 72.44 | 72.50 | 71.91 | 72.02 | 362,765 | -0.39(-0.54%) |
Sep 28, 2020 | 72.23 | 72.55 | 71.96 | 72.41 | 267,224 | +1.15(+1.62%) |
Sep 25, 2020 | 69.90 | 71.36 | 69.68 | 71.26 | 373,744 | +1.32(+1.89%) |
Sep 24, 2020 | 69.42 | 70.71 | 69.17 | 69.93 | 765,534 | +0.10(+0.14%) |
Sep 23, 2020 | 71.72 | 71.72 | 69.73 | 69.84 | 768,487 | -1.74(-2.43%) |
Sep 22, 2020 | 71.18 | 71.68 | 70.60 | 71.58 | 506,578 | +0.64(+0.91%) |
Sep 21, 2020 | 70.45 | 70.93 | 69.66 | 70.93 | 384,620 | -0.68(-0.95%) |
Sep 18, 2020 | 72.61 | 72.61 | 70.99 | 71.61 | 343,613 | -0.74(-1.02%) |
Sep 17, 2020 | 71.79 | 72.69 | 71.70 | 72.35 | 564,063 | -0.64(-0.87%) |
Sep 16, 2020 | 73.62 | 73.90 | 72.92 | 72.99 | 394,185 | -0.32(-0.44%) |
Sep 15, 2020 | 73.53 | 73.66 | 73.02 | 73.31 | 449,531 | +0.45(+0.61%) |
Sep 14, 2020 | 72.61 | 73.23 | 72.47 | 72.87 | 422,009 | +0.98(+1.36%) |
Sep 11, 2020 | 72.25 | 72.44 | 71.15 | 71.89 | 485,467 | +0.02(+0.03%) |
Sep 10, 2020 | 73.64 | 73.73 | 71.60 | 71.87 | 393,148 | -1.21(-1.66%) |
Sep 09, 2020 | 72.51 | 73.61 | 72.36 | 73.08 | 387,706 | +1.45(+2.03%) |
Sep 08, 2020 | 72.27 | 72.66 | 71.54 | 71.63 | 971,825 | -2.13(-2.89%) |
Sep 04, 2020 | 74.60 | 75.00 | 72.14 | 73.77 | 452,350 | -0.67(-0.90%) |
Sep 03, 2020 | 76.75 | 76.85 | 73.86 | 74.44 | 455,241 | -2.89(-3.74%) |
Sep 02, 2020 | 76.73 | 77.46 | 76.28 | 77.33 | 453,350 | +1.07(+1.40%) |
Sep 01, 2020 | 75.79 | 76.26 | 75.56 | 76.26 | 411,400 | +0.71(+0.94%) |
Aug 31, 2020 | 75.70 | 75.93 | 75.42 | 75.55 | 526,633 | -0.13(-0.18%) |
Aug 28, 2020 | 75.50 | 75.70 | 75.22 | 75.68 | 1,641,813 | +0.46(+0.62%) |
Aug 27, 2020 | 75.26 | 75.57 | 74.81 | 75.22 | 431,923 | +0.12(+0.16%) |
Aug 26, 2020 | 74.40 | 75.13 | 74.32 | 75.09 | 474,183 | +0.84(+1.14%) |
Aug 25, 2020 | 74.09 | 74.25 | 73.83 | 74.25 | 295,809 | +0.32(+0.44%) |
Aug 24, 2020 | 73.90 | 73.96 | 73.58 | 73.93 | 368,920 | +0.62(+0.84%) |
Aug 21, 2020 | 73.04 | 73.35 | 72.91 | 73.31 | 296,152 | +0.27(+0.38%) |
Aug 20, 2020 | 72.39 | 73.13 | 72.30 | 73.04 | 523,344 | +0.29(+0.40%) |
Aug 19, 2020 | 73.13 | 73.25 | 72.63 | 72.74 | 381,610 | -0.29(-0.40%) |
Aug 18, 2020 | 72.98 | 73.15 | 72.64 | 73.04 | 446,787 | +0.22(+0.30%) |
Aug 17, 2020 | 72.83 | 72.90 | 72.70 | 72.82 | 356,438 | +0.28(+0.38%) |
Aug 14, 2020 | 72.52 | 72.63 | 72.30 | 72.54 | 314,187 | -0.01(-0.01%) |
Aug 13, 2020 | 72.54 | 72.86 | 72.31 | 72.55 | 800,975 | -0.04(-0.05%) |
Aug 12, 2020 | 72.15 | 72.78 | 72.15 | 72.59 | 350,907 | +1.10(+1.54%) |
Aug 11, 2020 | 72.38 | 72.55 | 71.39 | 71.49 | 365,203 | -0.62(-0.85%) |
Aug 10, 2020 | 72.16 | 72.20 | 71.59 | 72.11 | 393,568 | +0.09(+0.13%) |
Aug 07, 2020 | 71.67 | 72.04 | 71.47 | 72.01 | 439,272 | +0.02(+0.03%) |
Aug 06, 2020 | 71.46 | 72.00 | 71.31 | 71.99 | 282,489 | +0.46(+0.64%) |
Aug 05, 2020 | 71.39 | 71.58 | 71.34 | 71.54 | 347,479 | +0.44(+0.61%) |
Aug 04, 2020 | 70.69 | 71.10 | 70.61 | 71.10 | 336,456 | +0.27(+0.37%) |