Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 91.83 | 91.84 | 89.79 | 90.21 | 779,377 | -1.63(-1.78%) |
Jun 29, 2021 | 91.61 | 92.69 | 91.61 | 91.84 | 266,981 | +0.90(+0.99%) |
Jun 28, 2021 | 92.00 | 92.16 | 90.50 | 90.94 | 285,966 | -1.14(-1.24%) |
Jun 25, 2021 | 92.45 | 93.39 | 91.98 | 92.08 | 211,579 | +0.06(+0.06%) |
Jun 24, 2021 | 92.68 | 92.90 | 91.67 | 92.03 | 276,347 | +0.78(+0.85%) |
Jun 23, 2021 | 91.71 | 92.15 | 91.06 | 91.25 | 379,058 | -0.32(-0.35%) |
Jun 22, 2021 | 90.82 | 91.92 | 90.26 | 91.58 | 239,811 | +1.03(+1.14%) |
Jun 21, 2021 | 90.32 | 91.29 | 90.11 | 90.54 | 378,199 | +1.75(+1.97%) |
Jun 18, 2021 | 90.15 | 90.41 | 88.79 | 88.79 | 647,750 | -2.84(-3.10%) |
Jun 17, 2021 | 94.42 | 94.87 | 91.15 | 91.63 | 314,207 | -2.96(-3.13%) |
Jun 16, 2021 | 95.46 | 95.63 | 94.24 | 94.59 | 456,684 | -1.77(-1.84%) |
Jun 15, 2021 | 96.12 | 96.43 | 95.12 | 96.36 | 373,541 | +0.54(+0.56%) |
Jun 14, 2021 | 96.24 | 96.36 | 95.05 | 95.83 | 312,768 | -1.53(-1.57%) |
Jun 11, 2021 | 96.11 | 97.37 | 96.11 | 97.36 | 237,691 | +1.35(+1.40%) |
Jun 10, 2021 | 96.70 | 97.00 | 95.95 | 96.01 | 278,890 | +0.18(+0.19%) |
Jun 09, 2021 | 96.71 | 96.89 | 95.72 | 95.83 | 268,297 | -1.51(-1.55%) |
Jun 08, 2021 | 97.23 | 97.86 | 96.79 | 97.34 | 419,416 | -1.21(-1.23%) |
Jun 07, 2021 | 99.49 | 99.94 | 98.29 | 98.55 | 258,384 | -1.46(-1.46%) |
Jun 04, 2021 | 99.61 | 100.36 | 98.82 | 100.01 | 203,416 | +0.22(+0.22%) |
Jun 03, 2021 | 97.92 | 100.31 | 97.03 | 99.79 | 442,600 | +1.45(+1.47%) |
Jun 02, 2021 | 98.61 | 98.87 | 97.30 | 98.34 | 430,058 | -0.49(-0.49%) |
Jun 01, 2021 | 97.42 | 99.02 | 97.09 | 98.83 | 670,144 | +0.99(+1.01%) |
May 28, 2021 | 97.33 | 98.73 | 96.89 | 97.84 | 464,090 | -0.33(-0.34%) |
May 27, 2021 | 96.05 | 98.37 | 96.05 | 98.17 | 1,135,589 | +3.54(+3.74%) |
May 26, 2021 | 94.11 | 95.07 | 94.08 | 94.63 | 404,661 | -0.06(-0.06%) |
May 25, 2021 | 95.80 | 96.39 | 94.47 | 94.68 | 310,133 | -0.50(-0.53%) |
May 24, 2021 | 95.16 | 95.77 | 94.71 | 95.19 | 234,510 | +0.66(+0.70%) |
May 21, 2021 | 93.67 | 94.76 | 93.58 | 94.53 | 380,330 | +1.20(+1.29%) |
May 20, 2021 | 92.91 | 93.59 | 92.49 | 93.33 | 234,344 | +1.26(+1.36%) |
May 19, 2021 | 91.45 | 92.77 | 90.87 | 92.07 | 404,245 | -0.71(-0.76%) |
May 18, 2021 | 93.90 | 94.07 | 92.72 | 92.78 | 327,404 | -0.81(-0.86%) |
May 17, 2021 | 92.80 | 93.74 | 92.19 | 93.58 | 203,942 | +0.28(+0.30%) |
May 14, 2021 | 92.65 | 93.88 | 92.13 | 93.30 | 313,518 | +3.11(+3.45%) |
May 13, 2021 | 89.45 | 91.25 | 88.94 | 90.19 | 343,739 | +1.38(+1.55%) |
May 12, 2021 | 91.96 | 92.72 | 88.67 | 88.81 | 357,328 | -3.60(-3.89%) |
May 11, 2021 | 92.71 | 94.09 | 91.84 | 92.41 | 303,866 | -1.16(-1.24%) |
May 10, 2021 | 94.79 | 95.47 | 93.48 | 93.57 | 327,708 | -1.68(-1.76%) |
May 07, 2021 | 94.03 | 95.46 | 93.49 | 95.24 | 316,060 | +0.98(+1.04%) |
May 06, 2021 | 91.74 | 94.26 | 91.53 | 94.26 | 348,122 | +1.53(+1.65%) |
May 05, 2021 | 92.20 | 93.00 | 90.62 | 92.73 | 387,976 | +2.23(+2.46%) |
May 04, 2021 | 90.69 | 91.89 | 89.81 | 90.50 | 653,238 | -2.82(-3.02%) |
May 03, 2021 | 93.46 | 93.96 | 92.54 | 93.32 | 283,330 | +0.99(+1.07%) |
Apr 30, 2021 | 93.49 | 94.19 | 92.18 | 92.33 | 292,841 | -2.05(-2.18%) |
Apr 29, 2021 | 94.56 | 95.19 | 93.07 | 94.38 | 644,704 | -1.92(-1.99%) |
Apr 28, 2021 | 97.20 | 97.62 | 96.02 | 96.30 | 368,141 | -1.86(-1.90%) |
Apr 27, 2021 | 95.90 | 99.00 | 95.85 | 98.16 | 881,445 | +0.35(+0.36%) |
Apr 26, 2021 | 97.60 | 97.90 | 96.32 | 97.81 | 480,373 | +0.72(+0.75%) |
Apr 23, 2021 | 93.14 | 97.34 | 92.48 | 97.09 | 906,542 | +7.15(+7.96%) |
Apr 22, 2021 | 90.53 | 91.15 | 89.18 | 89.93 | 799,037 | +0.40(+0.45%) |
Apr 21, 2021 | 86.99 | 89.56 | 86.35 | 89.53 | 493,581 | +2.72(+3.14%) |
Apr 20, 2021 | 88.02 | 88.24 | 86.12 | 86.81 | 557,813 | -2.49(-2.78%) |
Apr 19, 2021 | 90.34 | 90.43 | 88.08 | 89.29 | 425,208 | -0.20(-0.23%) |
Apr 16, 2021 | 89.08 | 89.95 | 89.02 | 89.49 | 366,977 | +1.34(+1.52%) |
Apr 15, 2021 | 87.71 | 88.30 | 87.40 | 88.15 | 322,156 | +0.79(+0.90%) |
Apr 14, 2021 | 86.49 | 88.30 | 86.37 | 87.37 | 559,987 | +1.47(+1.71%) |
Apr 13, 2021 | 85.72 | 86.08 | 84.60 | 85.90 | 367,514 | +0.43(+0.50%) |
Apr 12, 2021 | 85.31 | 85.80 | 84.48 | 85.47 | 338,487 | +0.24(+0.28%) |
Apr 09, 2021 | 84.97 | 85.47 | 84.49 | 85.23 | 400,884 | +0.09(+0.11%) |
Apr 08, 2021 | 85.14 | 85.67 | 84.00 | 85.14 | 467,560 | -0.89(-1.03%) |
Apr 07, 2021 | 87.81 | 87.83 | 85.77 | 86.03 | 275,256 | -1.02(-1.17%) |
Apr 06, 2021 | 87.19 | 88.47 | 86.93 | 87.04 | 423,025 | -0.48(-0.55%) |
Apr 05, 2021 | 87.59 | 88.31 | 87.28 | 87.52 | 289,456 | +1.16(+1.35%) |
Apr 01, 2021 | 85.59 | 86.43 | 84.53 | 86.36 | 383,658 | +1.24(+1.45%) |
Mar 31, 2021 | 84.82 | 86.34 | 84.38 | 85.12 | 749,122 | -0.48(-0.56%) |
Mar 30, 2021 | 83.77 | 85.87 | 83.65 | 85.60 | 532,475 | +2.62(+3.16%) |
Mar 29, 2021 | 83.71 | 84.56 | 82.79 | 82.97 | 464,666 | -0.90(-1.07%) |
Mar 26, 2021 | 82.83 | 83.94 | 81.77 | 83.87 | 578,922 | +1.83(+2.24%) |
Mar 25, 2021 | 80.48 | 82.30 | 79.36 | 82.04 | 766,106 | +1.03(+1.27%) |
Mar 24, 2021 | 80.56 | 82.50 | 80.45 | 81.01 | 763,779 | +0.94(+1.17%) |
Mar 23, 2021 | 80.72 | 81.29 | 79.45 | 80.07 | 669,432 | -2.36(-2.86%) |
Mar 22, 2021 | 83.20 | 83.28 | 82.15 | 82.43 | 514,367 | -3.44(-4.01%) |
Mar 19, 2021 | 86.65 | 87.58 | 85.70 | 85.87 | 774,295 | -1.54(-1.76%) |
Mar 18, 2021 | 89.70 | 90.22 | 87.27 | 87.41 | 456,517 | -3.58(-3.93%) |
Mar 17, 2021 | 87.95 | 91.00 | 87.55 | 90.99 | 591,284 | +1.72(+1.93%) |
Mar 16, 2021 | 90.66 | 90.85 | 88.61 | 89.26 | 322,832 | -1.23(-1.36%) |
Mar 15, 2021 | 89.40 | 90.51 | 88.49 | 90.49 | 346,724 | +0.11(+0.12%) |
Mar 12, 2021 | 88.81 | 90.44 | 88.74 | 90.38 | 425,851 | +1.12(+1.25%) |
Mar 11, 2021 | 89.12 | 89.51 | 88.33 | 89.26 | 465,289 | +1.61(+1.84%) |
Mar 10, 2021 | 87.74 | 88.45 | 87.25 | 87.65 | 539,130 | +0.02(+0.02%) |
Mar 09, 2021 | 88.71 | 89.11 | 87.58 | 87.63 | 547,992 | -0.61(-0.69%) |
Mar 08, 2021 | 86.56 | 89.27 | 86.42 | 88.24 | 672,651 | +2.02(+2.34%) |
Mar 05, 2021 | 83.84 | 86.33 | 83.10 | 86.22 | 659,273 | +2.71(+3.24%) |
Mar 04, 2021 | 86.10 | 86.48 | 82.32 | 83.51 | 556,873 | -3.18(-3.67%) |
Mar 03, 2021 | 85.85 | 87.70 | 85.54 | 86.70 | 686,895 | +1.90(+2.24%) |
Mar 02, 2021 | 85.03 | 85.80 | 84.27 | 84.80 | 463,026 | -0.35(-0.41%) |
Mar 01, 2021 | 82.96 | 85.40 | 82.73 | 85.15 | 542,390 | +2.60(+3.14%) |
Feb 26, 2021 | 81.61 | 83.09 | 80.59 | 82.55 | 804,495 | +0.70(+0.85%) |
Feb 25, 2021 | 83.19 | 83.40 | 81.47 | 81.85 | 542,984 | -1.25(-1.50%) |
Feb 24, 2021 | 82.47 | 83.58 | 82.00 | 83.10 | 573,964 | +0.26(+0.31%) |
Feb 23, 2021 | 83.53 | 83.73 | 81.55 | 82.84 | 765,174 | -2.52(-2.95%) |
Feb 22, 2021 | 84.51 | 86.15 | 84.49 | 85.37 | 760,867 | -0.40(-0.47%) |
Feb 19, 2021 | 83.33 | 86.15 | 83.27 | 85.77 | 759,794 | +3.15(+3.81%) |
Feb 18, 2021 | 83.82 | 84.10 | 82.35 | 82.62 | 778,870 | -1.46(-1.73%) |
Feb 17, 2021 | 83.79 | 84.91 | 83.19 | 84.08 | 479,862 | -2.00(-2.32%) |
Feb 16, 2021 | 86.84 | 87.32 | 85.83 | 86.08 | 481,069 | -0.39(-0.45%) |
Feb 12, 2021 | 85.50 | 86.47 | 85.06 | 86.47 | 216,850 | -0.16(-0.18%) |
Feb 11, 2021 | 86.00 | 86.81 | 85.38 | 86.62 | 268,302 | +1.13(+1.32%) |
Feb 10, 2021 | 85.87 | 86.03 | 84.70 | 85.49 | 401,414 | +0.15(+0.17%) |
Feb 09, 2021 | 86.36 | 86.61 | 85.05 | 85.35 | 560,755 | -1.77(-2.03%) |
Feb 08, 2021 | 87.12 | 87.67 | 86.47 | 87.12 | 479,165 | +0.45(+0.52%) |
Feb 05, 2021 | 85.09 | 86.72 | 85.09 | 86.67 | 661,890 | +0.73(+0.85%) |
Feb 04, 2021 | 86.70 | 87.07 | 85.57 | 85.93 | 391,592 | -0.79(-0.91%) |
Feb 03, 2021 | 85.33 | 86.76 | 85.16 | 86.72 | 577,553 | +2.36(+2.79%) |
Feb 02, 2021 | 84.71 | 85.48 | 84.04 | 84.37 | 494,484 | +1.21(+1.46%) |
Feb 01, 2021 | 81.77 | 83.20 | 81.45 | 83.16 | 411,951 | +1.79(+2.20%) |
Jan 29, 2021 | 83.77 | 83.80 | 80.88 | 81.37 | 470,442 | -2.00(-2.40%) |
Jan 28, 2021 | 82.48 | 84.27 | 82.27 | 83.37 | 598,428 | +1.99(+2.45%) |
Jan 27, 2021 | 82.28 | 83.50 | 80.83 | 81.38 | 620,670 | -2.38(-2.84%) |
Jan 26, 2021 | 84.56 | 85.52 | 82.83 | 83.75 | 1,132,375 | +2.49(+3.06%) |
Jan 25, 2021 | 80.71 | 81.89 | 78.97 | 81.27 | 936,981 | +0.09(+0.11%) |
Jan 22, 2021 | 82.41 | 82.53 | 80.75 | 81.17 | 425,524 | -1.37(-1.66%) |
Jan 21, 2021 | 81.68 | 82.87 | 81.36 | 82.54 | 603,363 | +1.54(+1.90%) |
Jan 20, 2021 | 82.01 | 82.23 | 80.78 | 81.00 | 793,904 | -0.53(-0.65%) |
Jan 19, 2021 | 81.24 | 81.81 | 80.34 | 81.53 | 623,534 | +1.79(+2.24%) |
Jan 15, 2021 | 81.72 | 81.96 | 79.67 | 79.74 | 659,709 | -3.51(-4.22%) |
Jan 14, 2021 | 84.71 | 84.80 | 82.98 | 83.26 | 322,426 | -1.17(-1.39%) |
Jan 13, 2021 | 84.98 | 85.42 | 84.08 | 84.43 | 298,129 | -1.52(-1.77%) |
Jan 12, 2021 | 84.82 | 86.03 | 84.36 | 85.95 | 489,012 | +1.45(+1.71%) |
Jan 11, 2021 | 83.87 | 84.80 | 83.24 | 84.50 | 491,883 | -1.27(-1.49%) |
Jan 08, 2021 | 87.48 | 87.57 | 85.13 | 85.78 | 377,117 | -1.43(-1.64%) |
Jan 07, 2021 | 86.78 | 87.73 | 86.54 | 87.21 | 333,656 | +0.47(+0.54%) |
Jan 06, 2021 | 85.74 | 87.99 | 85.49 | 86.74 | 464,670 | +1.57(+1.84%) |
Jan 05, 2021 | 83.38 | 85.25 | 83.38 | 85.17 | 286,107 | +1.60(+1.91%) |
Jan 04, 2021 | 85.75 | 85.75 | 82.96 | 83.58 | 419,325 | -0.90(-1.06%) |
Dec 31, 2020 | 84.48 | 84.48 | 84.48 | 231,208 | -1.27(-1.49%) | |
Dec 30, 2020 | 84.85 | 86.17 | 84.85 | 85.75 | 231,208 | +1.12(+1.32%) |
Dec 29, 2020 | 85.71 | 85.94 | 84.43 | 84.63 | 296,007 | +0.11(+0.13%) |
Dec 28, 2020 | 84.97 | 85.54 | 84.37 | 84.52 | 573,628 | -0.38(-0.44%) |
Dec 24, 2020 | 86.21 | 86.21 | 84.39 | 84.90 | 162,883 | -0.56(-0.65%) |
Dec 23, 2020 | 85.47 | 86.30 | 85.26 | 85.46 | 271,279 | +1.01(+1.19%) |
Dec 22, 2020 | 83.80 | 84.82 | 83.24 | 84.45 | 400,298 | +0.51(+0.61%) |
Dec 21, 2020 | 82.46 | 84.36 | 81.68 | 83.93 | 353,476 | -0.33(-0.39%) |
Dec 18, 2020 | 85.13 | 85.28 | 83.73 | 84.27 | 641,502 | -0.95(-1.12%) |
Dec 17, 2020 | 85.42 | 85.95 | 84.93 | 85.22 | 378,581 | +0.25(+0.29%) |
Dec 16, 2020 | 85.63 | 85.83 | 84.14 | 84.97 | 262,584 | -0.23(-0.27%) |
Dec 15, 2020 | 84.10 | 85.26 | 83.71 | 85.20 | 249,062 | +2.16(+2.60%) |
Dec 14, 2020 | 84.72 | 85.21 | 82.97 | 83.05 | 290,330 | -0.44(-0.53%) |
Dec 11, 2020 | 83.28 | 83.93 | 82.77 | 83.49 | 347,571 | -0.95(-1.13%) |
Dec 10, 2020 | 85.32 | 85.51 | 84.11 | 84.44 | 343,247 | -1.98(-2.29%) |
Dec 09, 2020 | 86.30 | 87.53 | 85.54 | 86.42 | 340,935 | +1.32(+1.55%) |
Dec 08, 2020 | 84.97 | 85.41 | 84.48 | 85.10 | 215,355 | -0.02(-0.02%) |
Dec 07, 2020 | 85.08 | 85.55 | 84.25 | 85.12 | 300,581 | +0.32(+0.38%) |
Dec 04, 2020 | 83.89 | 85.53 | 83.71 | 84.80 | 419,746 | +1.81(+2.18%) |
Dec 03, 2020 | 82.55 | 83.66 | 82.34 | 82.99 | 240,879 | +0.57(+0.69%) |
Dec 02, 2020 | 82.05 | 82.87 | 81.70 | 82.42 | 420,214 | -0.67(-0.81%) |
Dec 01, 2020 | 83.45 | 84.17 | 82.66 | 83.09 | 634,183 | +1.41(+1.73%) |
Nov 30, 2020 | 83.83 | 83.95 | 81.68 | 81.68 | 756,324 | -2.11(-2.52%) |
Nov 27, 2020 | 83.24 | 84.01 | 83.11 | 83.79 | 202,677 | -0.34(-0.40%) |
Nov 25, 2020 | 84.71 | 84.74 | 83.16 | 84.13 | 644,882 | -1.86(-2.17%) |
Nov 24, 2020 | 84.36 | 86.48 | 84.35 | 85.99 | 444,426 | +3.65(+4.43%) |
Nov 23, 2020 | 81.09 | 83.16 | 80.97 | 82.34 | 433,930 | +1.12(+1.38%) |
Nov 20, 2020 | 81.39 | 81.86 | 81.00 | 81.22 | 303,525 | -1.16(-1.41%) |
Nov 19, 2020 | 81.64 | 82.51 | 81.26 | 82.38 | 301,047 | +0.41(+0.50%) |
Nov 18, 2020 | 81.54 | 83.94 | 81.51 | 81.97 | 576,411 | -0.17(-0.21%) |
Nov 17, 2020 | 81.20 | 82.38 | 80.17 | 82.15 | 347,933 | -0.05(-0.06%) |
Nov 16, 2020 | 81.26 | 82.26 | 80.42 | 82.19 | 257,323 | +2.05(+2.56%) |
Nov 13, 2020 | 78.12 | 80.35 | 78.12 | 80.14 | 382,459 | +2.90(+3.75%) |
Nov 12, 2020 | 77.78 | 78.32 | 76.51 | 77.24 | 347,837 | -1.52(-1.93%) |
Nov 11, 2020 | 80.14 | 80.14 | 78.17 | 78.76 | 565,779 | +0.21(+0.27%) |
Nov 10, 2020 | 78.85 | 79.32 | 77.17 | 78.55 | 631,886 | +1.66(+2.16%) |
Nov 09, 2020 | 78.06 | 78.84 | 76.82 | 76.89 | 632,538 | +3.93(+5.39%) |
Nov 06, 2020 | 74.28 | 74.53 | 72.53 | 72.96 | 458,231 | -0.82(-1.11%) |
Nov 05, 2020 | 71.98 | 74.37 | 71.91 | 73.77 | 397,414 | +3.17(+4.50%) |
Nov 04, 2020 | 72.50 | 72.62 | 70.40 | 70.60 | 433,331 | -1.28(-1.77%) |
Nov 03, 2020 | 70.90 | 72.74 | 70.79 | 71.87 | 560,567 | +2.16(+3.11%) |
Nov 02, 2020 | 69.33 | 70.44 | 68.96 | 69.71 | 433,365 | +0.18(+0.26%) |
Oct 30, 2020 | 69.38 | 70.21 | 68.36 | 69.53 | 425,742 | -0.09(-0.13%) |
Oct 29, 2020 | 68.55 | 70.53 | 68.42 | 69.62 | 473,902 | +0.61(+0.89%) |
Oct 28, 2020 | 70.53 | 70.98 | 68.97 | 69.00 | 645,077 | -4.38(-5.97%) |
Oct 27, 2020 | 74.34 | 75.13 | 73.28 | 73.39 | 550,760 | -2.59(-3.40%) |
Oct 26, 2020 | 77.67 | 77.84 | 74.43 | 75.97 | 689,638 | -1.94(-2.48%) |
Oct 23, 2020 | 77.96 | 79.45 | 77.73 | 77.91 | 796,536 | +0.68(+0.88%) |
Oct 22, 2020 | 75.69 | 77.93 | 75.56 | 77.23 | 606,691 | +1.56(+2.06%) |
Oct 21, 2020 | 75.40 | 76.60 | 75.21 | 75.67 | 352,308 | -0.24(-0.31%) |
Oct 20, 2020 | 75.94 | 77.17 | 75.67 | 75.91 | 306,074 | +0.81(+1.07%) |
Oct 19, 2020 | 76.49 | 76.61 | 74.96 | 75.10 | 356,169 | -1.12(-1.47%) |
Oct 16, 2020 | 76.13 | 76.83 | 75.62 | 76.22 | 452,998 | +0.76(+1.01%) |
Oct 15, 2020 | 73.43 | 75.54 | 73.26 | 75.46 | 651,851 | -0.83(-1.08%) |
Oct 14, 2020 | 75.84 | 77.13 | 75.84 | 76.29 | 800,021 | +0.92(+1.22%) |
Oct 13, 2020 | 74.29 | 75.68 | 73.84 | 75.37 | 436,634 | +0.06(+0.09%) |
Oct 12, 2020 | 75.31 | 76.01 | 75.08 | 75.30 | 394,450 | -0.56(-0.74%) |
Oct 09, 2020 | 75.38 | 76.22 | 75.09 | 75.86 | 374,391 | +0.21(+0.28%) |
Oct 08, 2020 | 75.62 | 76.28 | 74.92 | 75.65 | 422,556 | -0.82(-1.07%) |
Oct 07, 2020 | 74.55 | 76.71 | 74.43 | 76.47 | 347,689 | +2.74(+3.72%) |
Oct 06, 2020 | 75.46 | 75.86 | 73.72 | 73.73 | 435,648 | -0.85(-1.14%) |
Oct 05, 2020 | 74.61 | 75.15 | 73.60 | 74.58 | 514,986 | +3.42(+4.81%) |
Oct 02, 2020 | 69.68 | 71.64 | 69.44 | 71.16 | 801,224 | +0.83(+1.19%) |
Oct 01, 2020 | 69.96 | 70.78 | 69.28 | 70.32 | 782,322 | +3.48(+5.20%) |
Sep 30, 2020 | 67.36 | 68.14 | 66.41 | 66.85 | 648,423 | +0.01(+0.01%) |
Sep 29, 2020 | 67.45 | 67.78 | 66.45 | 66.84 | 447,348 | +0.74(+1.12%) |
Sep 28, 2020 | 65.77 | 66.61 | 65.68 | 66.09 | 296,437 | +2.70(+4.25%) |
Sep 25, 2020 | 63.21 | 63.90 | 62.82 | 63.40 | 460,521 | -0.22(-0.35%) |
Sep 24, 2020 | 63.67 | 64.48 | 63.08 | 63.62 | 398,223 | -0.71(-1.10%) |
Sep 23, 2020 | 65.76 | 66.12 | 64.28 | 64.32 | 374,247 | -1.38(-2.09%) |
Sep 22, 2020 | 66.15 | 66.44 | 65.14 | 65.70 | 387,995 | +0.30(+0.46%) |
Sep 21, 2020 | 65.42 | 65.52 | 64.00 | 65.40 | 446,067 | -1.70(-2.53%) |
Sep 18, 2020 | 69.06 | 69.29 | 66.76 | 67.09 | 1,032,793 | -1.38(-2.02%) |
Sep 17, 2020 | 69.20 | 69.24 | 68.17 | 68.48 | 644,523 | -0.96(-1.39%) |
Sep 16, 2020 | 71.29 | 71.31 | 69.18 | 69.44 | 633,838 | -1.95(-2.74%) |
Sep 15, 2020 | 72.62 | 72.67 | 71.40 | 71.40 | 374,255 | -1.06(-1.47%) |
Sep 14, 2020 | 71.52 | 72.80 | 71.38 | 72.46 | 498,295 | +0.72(+1.00%) |
Sep 11, 2020 | 71.08 | 71.84 | 70.68 | 71.75 | 382,459 | +0.37(+0.51%) |
Sep 10, 2020 | 73.81 | 74.13 | 71.24 | 71.38 | 539,191 | -0.61(-0.84%) |
Sep 09, 2020 | 71.64 | 72.22 | 71.59 | 71.98 | 312,368 | +0.87(+1.23%) |
Sep 08, 2020 | 71.03 | 72.82 | 70.38 | 71.11 | 511,845 | -0.28(-0.39%) |
Sep 04, 2020 | 72.04 | 72.69 | 70.10 | 71.39 | 371,884 | +0.89(+1.26%) |
Sep 03, 2020 | 72.19 | 72.50 | 70.09 | 70.50 | 833,901 | -2.74(-3.74%) |
Sep 02, 2020 | 72.83 | 73.49 | 72.17 | 73.24 | 441,737 | +1.26(+1.75%) |
Sep 01, 2020 | 71.54 | 72.46 | 71.17 | 71.98 | 424,854 | +0.13(+0.18%) |
Aug 31, 2020 | 73.54 | 73.60 | 71.19 | 71.86 | 739,564 | -0.67(-0.92%) |
Aug 28, 2020 | 71.82 | 72.83 | 71.82 | 72.52 | 511,436 | +1.48(+2.08%) |
Aug 27, 2020 | 72.52 | 72.63 | 70.83 | 71.05 | 807,584 | +1.62(+2.34%) |
Aug 26, 2020 | 68.80 | 69.95 | 68.48 | 69.42 | 767,788 | +2.83(+4.24%) |
Aug 25, 2020 | 68.26 | 68.42 | 66.10 | 66.60 | 666,615 | +1.60(+2.46%) |
Aug 24, 2020 | 64.46 | 65.10 | 64.10 | 65.00 | 184,628 | +1.44(+2.27%) |
Aug 21, 2020 | 63.20 | 63.78 | 62.98 | 63.56 | 168,443 | -0.50(-0.77%) |
Aug 20, 2020 | 63.68 | 64.36 | 63.46 | 64.06 | 346,245 | -1.13(-1.73%) |
Aug 19, 2020 | 65.86 | 65.99 | 64.95 | 65.19 | 198,445 | -0.76(-1.15%) |
Aug 18, 2020 | 66.61 | 66.77 | 65.68 | 65.95 | 283,867 | -0.39(-0.58%) |
Aug 17, 2020 | 66.69 | 66.89 | 66.02 | 66.33 | 229,356 | +0.06(+0.10%) |
Aug 14, 2020 | 65.76 | 66.57 | 65.66 | 66.27 | 277,577 | -0.34(-0.51%) |
Aug 13, 2020 | 66.49 | 67.06 | 66.41 | 66.61 | 406,922 | +0.23(+0.35%) |
Aug 12, 2020 | 66.97 | 67.16 | 65.98 | 66.38 | 401,287 | +1.34(+2.06%) |
Aug 11, 2020 | 66.14 | 67.00 | 64.75 | 65.04 | 718,947 | +1.18(+1.85%) |
Aug 10, 2020 | 62.32 | 63.97 | 62.32 | 63.86 | 309,194 | +2.02(+3.26%) |
Aug 07, 2020 | 61.57 | 62.07 | 60.99 | 61.84 | 312,574 | -0.79(-1.26%) |
Aug 06, 2020 | 62.39 | 62.77 | 61.95 | 62.63 | 346,106 | -0.61(-0.96%) |
Aug 05, 2020 | 62.36 | 63.34 | 62.29 | 63.23 | 322,469 | +1.00(+1.61%) |
Aug 04, 2020 | 61.50 | 62.25 | 61.39 | 62.23 | 447,270 | +0.66(+1.07%) |
Aug 03, 2020 | 60.81 | 61.77 | 60.62 | 61.57 | 352,738 | +1.93(+3.23%) |
Jul 31, 2020 | 61.30 | 61.39 | 59.04 | 59.65 | 523,428 | -1.78(-2.90%) |
Jul 30, 2020 | 61.26 | 62.25 | 61.05 | 61.43 | 582,947 | -1.76(-2.79%) |
Jul 29, 2020 | 62.79 | 63.32 | 62.45 | 63.19 | 534,592 | -0.12(-0.19%) |
Jul 28, 2020 | 63.53 | 63.84 | 63.06 | 63.31 | 577,010 | -1.01(-1.57%) |
Jul 27, 2020 | 62.99 | 64.37 | 62.99 | 64.32 | 304,400 | +1.50(+2.38%) |
Jul 24, 2020 | 62.63 | 63.37 | 62.18 | 62.82 | 304,615 | -0.30(-0.48%) |
Jul 23, 2020 | 62.37 | 63.62 | 62.02 | 63.12 | 557,311 | +1.23(+1.99%) |
Jul 22, 2020 | 60.47 | 61.94 | 60.47 | 61.89 | 591,066 | +1.28(+2.12%) |
Jul 21, 2020 | 60.94 | 61.44 | 60.29 | 60.61 | 461,468 | +0.36(+0.59%) |
Jul 20, 2020 | 59.22 | 60.49 | 59.05 | 60.25 | 545,755 | +1.08(+1.83%) |
Jul 17, 2020 | 60.32 | 60.98 | 58.44 | 59.17 | 1,325,089 | -3.27(-5.23%) |
Jul 16, 2020 | 61.44 | 63.33 | 61.42 | 62.44 | 857,492 | +0.31(+0.50%) |
Jul 15, 2020 | 61.99 | 62.44 | 60.71 | 62.12 | 740,484 | +1.00(+1.64%) |
Jul 14, 2020 | 60.23 | 61.41 | 60.00 | 61.12 | 655,742 | +1.20(+2.01%) |
Jul 13, 2020 | 61.07 | 61.52 | 59.73 | 59.92 | 457,250 | -0.19(-0.32%) |
Jul 10, 2020 | 59.84 | 60.15 | 58.89 | 60.11 | 619,588 | +2.05(+3.54%) |
Jul 09, 2020 | 59.52 | 59.55 | 57.62 | 58.06 | 546,890 | -0.79(-1.34%) |
Jul 08, 2020 | 59.48 | 60.00 | 58.11 | 58.85 | 359,967 | -0.35(-0.59%) |
Jul 07, 2020 | 60.32 | 60.46 | 59.14 | 59.20 | 344,861 | -1.78(-2.92%) |
Jul 06, 2020 | 60.49 | 61.37 | 60.11 | 60.98 | 425,838 | +1.12(+1.87%) |
Jul 02, 2020 | 59.13 | 60.20 | 58.52 | 59.86 | 634,307 | +2.45(+4.27%) |