Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 88.60 | 88.82 | 88.25 | 88.29 | 24,773,856 | -0.35(-0.40%) |
Jan 28, 2021 | 88.59 | 88.96 | 88.57 | 88.64 | 15,521,179 | +0.24(+0.27%) |
Jan 27, 2021 | 88.52 | 88.66 | 88.22 | 88.40 | 20,170,098 | -0.28(-0.31%) |
Jan 26, 2021 | 88.72 | 88.81 | 88.66 | 88.68 | 12,958,898 | -0.05(-0.06%) |
Jan 25, 2021 | 88.74 | 88.78 | 88.45 | 88.73 | 7,708,728 | +0.00(+0.00%) |
Jan 22, 2021 | 88.75 | 88.85 | 88.63 | 88.73 | 5,624,874 | -0.20(-0.22%) |
Jan 21, 2021 | 88.98 | 89.01 | 88.84 | 88.92 | 9,062,842 | -0.06(-0.06%) |
Jan 20, 2021 | 89.04 | 89.06 | 88.83 | 88.98 | 6,395,049 | +0.22(+0.25%) |
Jan 19, 2021 | 88.71 | 88.81 | 88.57 | 88.76 | 7,840,780 | +0.24(+0.27%) |
Jan 15, 2021 | 88.58 | 88.69 | 88.46 | 88.52 | 11,721,466 | -0.13(-0.15%) |
Jan 14, 2021 | 88.73 | 88.79 | 88.62 | 88.66 | 6,746,892 | -0.03(-0.04%) |
Jan 13, 2021 | 88.44 | 88.72 | 88.42 | 88.69 | 6,379,820 | +0.24(+0.28%) |
Jan 12, 2021 | 88.31 | 88.48 | 88.19 | 88.44 | 10,463,708 | +0.13(+0.15%) |
Jan 11, 2021 | 88.46 | 88.57 | 88.30 | 88.31 | 11,064,610 | -0.48(-0.54%) |
Jan 08, 2021 | 88.79 | 88.79 | 88.52 | 88.79 | 9,582,410 | +0.11(+0.13%) |
Jan 07, 2021 | 88.58 | 88.79 | 88.54 | 88.68 | 9,312,667 | +0.24(+0.28%) |
Jan 06, 2021 | 88.49 | 88.78 | 88.37 | 88.44 | 13,605,401 | -0.13(-0.15%) |
Jan 05, 2021 | 88.40 | 88.65 | 88.40 | 88.57 | 7,506,248 | +0.06(+0.06%) |
Jan 04, 2021 | 88.79 | 88.81 | 88.26 | 88.51 | 9,314,182 | -0.22(-0.25%) |
Dec 31, 2020 | 88.73 | 88.73 | 88.73 | 3,806,347 | +0.11(+0.12%) | |
Dec 30, 2020 | 88.57 | 88.70 | 88.53 | 88.62 | 3,806,347 | +0.16(+0.18%) |
Dec 29, 2020 | 88.64 | 88.69 | 88.42 | 88.46 | 8,213,659 | -0.03(-0.04%) |
Dec 28, 2020 | 88.57 | 88.61 | 88.39 | 88.49 | 5,017,951 | +0.08(+0.09%) |
Dec 24, 2020 | 88.29 | 88.44 | 88.28 | 88.41 | 2,326,048 | +0.22(+0.25%) |
Dec 23, 2020 | 87.92 | 88.26 | 87.92 | 88.19 | 4,405,227 | +0.35(+0.40%) |
Dec 22, 2020 | 87.78 | 87.87 | 87.73 | 87.84 | 6,698,341 | +0.11(+0.13%) |
Dec 21, 2020 | 87.77 | 87.87 | 87.54 | 87.73 | 8,103,601 | -0.32(-0.36%) |
Dec 18, 2020 | 88.04 | 88.09 | 87.91 | 88.04 | 8,319,382 | +0.07(+0.08%) |
Dec 17, 2020 | 87.90 | 88.03 | 87.75 | 87.98 | 7,690,981 | +0.15(+0.17%) |
Dec 16, 2020 | 87.93 | 87.95 | 87.60 | 87.83 | 8,060,987 | -0.11(-0.13%) |
Dec 15, 2020 | 87.72 | 87.98 | 87.66 | 87.95 | 5,265,000 | +0.31(+0.35%) |
Dec 14, 2020 | 87.78 | 87.84 | 87.56 | 87.64 | 7,294,613 | -0.02(-0.03%) |
Dec 11, 2020 | 87.70 | 87.82 | 87.50 | 87.66 | 8,314,687 | -0.07(-0.08%) |
Dec 10, 2020 | 87.52 | 87.86 | 87.47 | 87.73 | 6,653,954 | +0.15(+0.17%) |
Dec 09, 2020 | 87.89 | 87.89 | 87.47 | 87.59 | 6,945,031 | -0.19(-0.22%) |
Dec 08, 2020 | 87.81 | 87.85 | 87.70 | 87.78 | 5,908,572 | +0.00(+0.00%) |
Dec 07, 2020 | 87.82 | 87.82 | 87.67 | 87.78 | 6,630,172 | -0.06(-0.06%) |
Dec 04, 2020 | 87.61 | 87.88 | 87.55 | 87.84 | 6,063,899 | +0.37(+0.42%) |
Dec 03, 2020 | 87.51 | 87.64 | 87.45 | 87.47 | 6,434,959 | +0.06(+0.06%) |
Dec 02, 2020 | 87.22 | 87.51 | 87.10 | 87.42 | 8,833,011 | +0.18(+0.20%) |
Dec 01, 2020 | 87.17 | 87.32 | 87.09 | 87.24 | 10,246,969 | +0.36(+0.41%) |
Nov 30, 2020 | 86.96 | 86.98 | 86.72 | 86.88 | 7,824,227 | -0.11(-0.12%) |
Nov 27, 2020 | 86.99 | 87.08 | 86.95 | 86.98 | 2,228,224 | +0.11(+0.12%) |
Nov 25, 2020 | 86.93 | 87.01 | 86.81 | 86.88 | 4,092,689 | -0.01(-0.01%) |
Nov 24, 2020 | 86.98 | 87.14 | 86.81 | 86.89 | 13,190,722 | +0.23(+0.26%) |
Nov 23, 2020 | 86.75 | 86.81 | 86.56 | 86.66 | 6,614,300 | +0.13(+0.15%) |
Nov 20, 2020 | 86.56 | 86.63 | 86.48 | 86.53 | 6,551,619 | -0.14(-0.16%) |
Nov 19, 2020 | 86.34 | 86.73 | 86.23 | 86.67 | 7,072,985 | +0.31(+0.36%) |
Nov 18, 2020 | 86.65 | 86.71 | 86.35 | 86.36 | 8,049,161 | -0.19(-0.22%) |
Nov 17, 2020 | 86.36 | 86.66 | 86.27 | 86.56 | 9,099,043 | +0.08(+0.09%) |
Nov 16, 2020 | 86.42 | 86.49 | 86.26 | 86.48 | 8,253,445 | +0.48(+0.55%) |
Nov 13, 2020 | 85.76 | 86.06 | 85.76 | 86.00 | 5,037,422 | +0.27(+0.32%) |
Nov 12, 2020 | 86.14 | 86.14 | 85.68 | 85.72 | 9,279,204 | -0.48(-0.56%) |
Nov 11, 2020 | 86.48 | 86.48 | 86.12 | 86.21 | 5,827,364 | -0.13(-0.15%) |
Nov 10, 2020 | 86.27 | 86.53 | 86.19 | 86.34 | 17,963,356 | -0.02(-0.03%) |
Nov 09, 2020 | 87.30 | 87.32 | 86.34 | 86.36 | 18,203,516 | +0.61(+0.72%) |
Nov 06, 2020 | 86.01 | 86.03 | 85.60 | 85.75 | 8,012,472 | -0.27(-0.32%) |
Nov 05, 2020 | 86.07 | 86.29 | 85.84 | 86.02 | 17,157,124 | +0.35(+0.41%) |
Nov 04, 2020 | 85.22 | 85.90 | 85.17 | 85.68 | 18,537,406 | +0.76(+0.89%) |
Nov 03, 2020 | 84.36 | 84.92 | 84.36 | 84.92 | 15,280,012 | +0.80(+0.95%) |
Nov 02, 2020 | 84.15 | 84.24 | 83.91 | 84.12 | 10,842,814 | +0.21(+0.25%) |
Oct 30, 2020 | 83.65 | 83.95 | 83.47 | 83.91 | 9,522,119 | +0.18(+0.21%) |
Oct 29, 2020 | 83.44 | 83.79 | 83.31 | 83.73 | 15,174,101 | +0.22(+0.26%) |
Oct 28, 2020 | 83.63 | 83.75 | 83.35 | 83.52 | 16,305,949 | -0.71(-0.84%) |
Oct 27, 2020 | 84.21 | 84.40 | 84.17 | 84.22 | 5,673,687 | +0.02(+0.02%) |
Oct 26, 2020 | 84.61 | 84.68 | 84.13 | 84.21 | 10,798,245 | -0.68(-0.80%) |
Oct 23, 2020 | 84.92 | 84.92 | 84.71 | 84.88 | 5,408,413 | +0.09(+0.10%) |
Oct 22, 2020 | 84.64 | 84.87 | 84.49 | 84.79 | 5,660,973 | +0.14(+0.16%) |
Oct 21, 2020 | 84.68 | 84.85 | 84.57 | 84.66 | 6,210,856 | -0.02(-0.03%) |
Oct 20, 2020 | 84.55 | 84.84 | 84.52 | 84.68 | 6,446,280 | +0.29(+0.34%) |
Oct 19, 2020 | 84.74 | 84.84 | 84.34 | 84.39 | 8,005,879 | -0.18(-0.21%) |
Oct 16, 2020 | 84.88 | 84.94 | 84.55 | 84.57 | 5,982,679 | -0.18(-0.21%) |
Oct 15, 2020 | 84.41 | 84.78 | 84.33 | 84.75 | 5,794,574 | -0.05(-0.06%) |
Oct 14, 2020 | 84.92 | 84.99 | 84.67 | 84.79 | 6,154,091 | -0.19(-0.23%) |
Oct 13, 2020 | 85.22 | 85.22 | 84.87 | 84.99 | 5,763,588 | -0.35(-0.41%) |
Oct 12, 2020 | 84.96 | 85.45 | 84.96 | 85.34 | 4,889,802 | +0.48(+0.57%) |
Oct 09, 2020 | 84.77 | 84.95 | 84.69 | 84.86 | 10,159,529 | +0.13(+0.15%) |
Oct 08, 2020 | 84.75 | 84.75 | 84.56 | 84.73 | 5,471,078 | +0.27(+0.31%) |
Oct 07, 2020 | 84.43 | 84.54 | 84.38 | 84.47 | 6,291,802 | +0.33(+0.39%) |
Oct 06, 2020 | 84.41 | 84.71 | 84.13 | 84.14 | 16,539,469 | -0.19(-0.22%) |
Oct 05, 2020 | 83.90 | 84.37 | 83.87 | 84.32 | 14,885,192 | +0.57(+0.68%) |
Oct 02, 2020 | 83.44 | 83.83 | 83.33 | 83.75 | 10,219,566 | -0.04(-0.05%) |
Oct 01, 2020 | 83.77 | 83.90 | 83.67 | 83.79 | 14,506,489 | +0.27(+0.32%) |
Sep 30, 2020 | 83.20 | 83.69 | 83.19 | 83.52 | 10,005,068 | +0.30(+0.37%) |
Sep 29, 2020 | 83.18 | 83.28 | 82.94 | 83.22 | 5,947,498 | +0.06(+0.08%) |
Sep 28, 2020 | 82.97 | 83.27 | 82.86 | 83.15 | 7,240,100 | +0.58(+0.71%) |
Sep 25, 2020 | 82.51 | 82.78 | 82.41 | 82.57 | 11,445,261 | -0.08(-0.10%) |
Sep 24, 2020 | 82.49 | 82.92 | 82.23 | 82.65 | 12,644,476 | -0.06(-0.08%) |
Sep 23, 2020 | 83.55 | 83.57 | 82.65 | 82.71 | 13,230,711 | -0.78(-0.94%) |
Sep 22, 2020 | 83.31 | 83.54 | 83.13 | 83.50 | 14,001,270 | +0.26(+0.32%) |
Sep 21, 2020 | 83.64 | 83.68 | 83.03 | 83.23 | 14,648,050 | -0.75(-0.90%) |
Sep 18, 2020 | 84.31 | 84.33 | 83.91 | 83.98 | 7,037,619 | -0.25(-0.29%) |
Sep 17, 2020 | 83.98 | 84.30 | 83.89 | 84.23 | 8,857,777 | +0.03(+0.04%) |
Sep 16, 2020 | 84.32 | 84.61 | 84.17 | 84.20 | 5,962,884 | -0.02(-0.03%) |
Sep 15, 2020 | 84.24 | 84.37 | 84.13 | 84.22 | 4,545,874 | +0.18(+0.22%) |
Sep 14, 2020 | 84.21 | 84.36 | 83.94 | 84.04 | 6,048,053 | -0.11(-0.13%) |
Sep 11, 2020 | 83.99 | 84.15 | 83.76 | 84.15 | 9,317,907 | +0.20(+0.24%) |
Sep 10, 2020 | 84.38 | 84.42 | 83.90 | 83.95 | 14,230,155 | -0.31(-0.37%) |
Sep 09, 2020 | 84.02 | 84.34 | 83.90 | 84.26 | 8,580,229 | +0.62(+0.75%) |
Sep 08, 2020 | 83.75 | 83.98 | 83.52 | 83.64 | 11,811,373 | -0.51(-0.61%) |
Sep 04, 2020 | 84.33 | 84.58 | 83.59 | 84.15 | 10,058,361 | -0.24(-0.28%) |
Sep 03, 2020 | 84.67 | 84.77 | 84.00 | 84.39 | 12,220,991 | -0.52(-0.61%) |
Sep 02, 2020 | 84.85 | 84.99 | 84.53 | 84.91 | 7,459,042 | +0.14(+0.17%) |
Sep 01, 2020 | 84.36 | 84.83 | 84.25 | 84.77 | 7,501,845 | +0.41(+0.48%) |
Aug 31, 2020 | 84.40 | 84.51 | 84.27 | 84.36 | 6,223,548 | -0.03(-0.04%) |
Aug 28, 2020 | 84.46 | 84.56 | 84.39 | 84.39 | 6,063,778 | +0.06(+0.07%) |
Aug 27, 2020 | 84.54 | 84.59 | 84.17 | 84.34 | 8,082,699 | -0.11(-0.13%) |
Aug 26, 2020 | 84.52 | 84.58 | 84.41 | 84.45 | 6,578,506 | -0.02(-0.02%) |
Aug 25, 2020 | 84.36 | 84.51 | 84.18 | 84.47 | 7,849,214 | +0.14(+0.17%) |
Aug 24, 2020 | 84.08 | 84.37 | 84.03 | 84.32 | 6,956,162 | +0.45(+0.54%) |
Aug 21, 2020 | 83.88 | 83.98 | 83.78 | 83.87 | 4,381,680 | -0.02(-0.02%) |
Aug 20, 2020 | 83.47 | 83.89 | 83.43 | 83.88 | 6,869,653 | +0.34(+0.41%) |
Aug 19, 2020 | 83.84 | 83.94 | 83.49 | 83.54 | 9,415,134 | -0.33(-0.39%) |
Aug 18, 2020 | 83.90 | 83.98 | 83.62 | 83.87 | 5,609,375 | +0.02(+0.02%) |
Aug 17, 2020 | 83.35 | 83.86 | 83.35 | 83.85 | 4,453,061 | +0.58(+0.70%) |
Aug 14, 2020 | 83.42 | 83.53 | 83.12 | 83.27 | 7,035,507 | -0.20(-0.24%) |
Aug 13, 2020 | 83.81 | 84.09 | 83.44 | 83.47 | 8,971,522 | -0.39(-0.47%) |
Aug 12, 2020 | 84.12 | 84.26 | 83.79 | 83.86 | 6,561,609 | +0.18(+0.21%) |
Aug 11, 2020 | 84.45 | 84.51 | 83.67 | 83.68 | 11,732,987 | -0.73(-0.86%) |
Aug 10, 2020 | 84.49 | 84.54 | 84.26 | 84.41 | 4,402,363 | -0.06(-0.07%) |
Aug 07, 2020 | 84.57 | 84.58 | 84.26 | 84.47 | 7,861,702 | -0.11(-0.13%) |
Aug 06, 2020 | 84.41 | 84.61 | 84.35 | 84.58 | 8,711,409 | +0.13(+0.15%) |
Aug 05, 2020 | 84.31 | 84.47 | 84.30 | 84.45 | 7,519,550 | +0.14(+0.16%) |
Aug 04, 2020 | 84.19 | 84.32 | 84.01 | 84.31 | 8,494,045 | +0.03(+0.04%) |
Aug 03, 2020 | 84.25 | 84.33 | 84.06 | 84.28 | 7,676,492 | +0.01(+0.01%) |
Jul 31, 2020 | 84.10 | 84.31 | 83.77 | 84.27 | 11,466,691 | +0.12(+0.14%) |
Jul 30, 2020 | 83.75 | 84.17 | 83.66 | 84.15 | 24,767,486 | +0.25(+0.30%) |
Jul 29, 2020 | 83.63 | 83.97 | 83.55 | 83.90 | 5,913,715 | +0.50(+0.60%) |
Jul 28, 2020 | 83.64 | 83.66 | 83.35 | 83.40 | 6,277,338 | -0.26(-0.31%) |
Jul 27, 2020 | 83.56 | 83.66 | 83.37 | 83.66 | 5,008,678 | +0.21(+0.26%) |
Jul 24, 2020 | 83.29 | 83.54 | 83.13 | 83.44 | 10,170,637 | +0.14(+0.17%) |
Jul 23, 2020 | 83.39 | 83.46 | 82.80 | 83.30 | 9,779,796 | -0.13(-0.15%) |
Jul 22, 2020 | 83.26 | 83.44 | 83.19 | 83.43 | 6,324,052 | +0.21(+0.25%) |
Jul 21, 2020 | 83.13 | 83.37 | 83.05 | 83.22 | 8,123,875 | +0.37(+0.45%) |
Jul 20, 2020 | 82.40 | 82.88 | 82.34 | 82.85 | 4,227,726 | +0.49(+0.60%) |
Jul 17, 2020 | 82.25 | 82.40 | 82.02 | 82.36 | 5,570,992 | +0.29(+0.36%) |
Jul 16, 2020 | 81.97 | 82.11 | 81.88 | 82.06 | 11,029,450 | +0.07(+0.09%) |
Jul 15, 2020 | 81.91 | 82.04 | 81.71 | 81.99 | 6,958,700 | +0.51(+0.62%) |
Jul 14, 2020 | 80.72 | 81.50 | 80.72 | 81.48 | 11,918,052 | +0.77(+0.95%) |
Jul 13, 2020 | 81.40 | 81.62 | 80.70 | 80.71 | 8,679,620 | -0.41(-0.50%) |
Jul 10, 2020 | 80.79 | 81.20 | 80.67 | 81.12 | 7,339,941 | +0.25(+0.31%) |
Jul 09, 2020 | 81.10 | 81.11 | 80.47 | 80.86 | 9,355,717 | -0.25(-0.31%) |
Jul 08, 2020 | 80.93 | 81.16 | 80.85 | 81.12 | 6,681,562 | +0.20(+0.25%) |
Jul 07, 2020 | 81.29 | 81.49 | 80.83 | 80.92 | 7,103,457 | -0.44(-0.55%) |
Jul 06, 2020 | 81.20 | 81.40 | 81.10 | 81.36 | 9,311,219 | +0.57(+0.71%) |
Jul 02, 2020 | 80.97 | 81.13 | 80.62 | 80.79 | 14,124,143 | +0.61(+0.76%) |
Jul 01, 2020 | 80.06 | 80.37 | 80.06 | 80.18 | 11,557,182 | +0.23(+0.29%) |
Jun 30, 2020 | 79.45 | 80.12 | 79.41 | 79.95 | 13,928,557 | +0.81(+1.03%) |
Jun 29, 2020 | 79.83 | 79.86 | 78.77 | 79.14 | 45,620,616 | -0.66(-0.82%) |
Jun 26, 2020 | 80.40 | 80.40 | 79.66 | 79.79 | 7,745,078 | -0.74(-0.91%) |
Jun 25, 2020 | 80.49 | 80.59 | 80.01 | 80.53 | 15,789,945 | -0.06(-0.07%) |
Jun 24, 2020 | 81.22 | 81.24 | 80.01 | 80.58 | 15,033,810 | -0.88(-1.08%) |
Jun 23, 2020 | 81.60 | 81.61 | 81.37 | 81.46 | 6,155,684 | +0.13(+0.17%) |
Jun 22, 2020 | 81.42 | 81.54 | 81.22 | 81.33 | 10,250,149 | -0.13(-0.16%) |
Jun 19, 2020 | 81.90 | 81.90 | 81.24 | 81.45 | 8,147,307 | -0.10(-0.13%) |
Jun 18, 2020 | 81.50 | 81.73 | 81.37 | 81.56 | 7,648,088 | -0.25(-0.30%) |
Jun 17, 2020 | 82.04 | 82.14 | 81.73 | 81.80 | 10,025,906 | -0.19(-0.23%) |
Jun 16, 2020 | 82.49 | 82.55 | 81.71 | 81.99 | 15,284,310 | +0.59(+0.73%) |
Jun 15, 2020 | 80.35 | 81.97 | 80.12 | 81.40 | 14,653,303 | +0.56(+0.69%) |
Jun 12, 2020 | 81.07 | 81.28 | 80.26 | 80.84 | 15,948,184 | +0.81(+1.01%) |
Jun 11, 2020 | 81.03 | 81.07 | 79.90 | 80.03 | 13,723,013 | -2.09(-2.55%) |
Jun 10, 2020 | 82.01 | 82.55 | 81.70 | 82.12 | 12,018,470 | -0.13(-0.16%) |
Jun 09, 2020 | 82.43 | 82.49 | 81.94 | 82.26 | 18,557,900 | -0.54(-0.65%) |
Jun 08, 2020 | 82.89 | 82.89 | 82.60 | 82.80 | 10,552,444 | +0.12(+0.14%) |
Jun 05, 2020 | 82.80 | 83.19 | 82.65 | 82.68 | 8,786,014 | +0.85(+1.03%) |
Jun 04, 2020 | 82.09 | 82.09 | 81.68 | 81.83 | 7,196,223 | -0.27(-0.33%) |
Jun 03, 2020 | 81.94 | 82.31 | 81.85 | 82.10 | 14,054,174 | +0.52(+0.64%) |
Jun 02, 2020 | 80.96 | 81.62 | 80.68 | 81.58 | 12,164,876 | +0.82(+1.02%) |
Jun 01, 2020 | 80.09 | 80.77 | 79.97 | 80.76 | 13,876,607 | +0.53(+0.66%) |
May 29, 2020 | 79.84 | 80.38 | 79.67 | 80.23 | 12,907,387 | +0.38(+0.47%) |
May 28, 2020 | 79.95 | 80.30 | 79.74 | 79.85 | 16,481,536 | +0.05(+0.06%) |
May 27, 2020 | 80.13 | 80.15 | 79.40 | 79.80 | 7,936,449 | +0.24(+0.30%) |
May 26, 2020 | 79.47 | 79.84 | 78.82 | 79.57 | 10,051,172 | +0.68(+0.86%) |
May 22, 2020 | 78.63 | 78.97 | 78.45 | 78.89 | 7,725,567 | +0.26(+0.33%) |
May 21, 2020 | 78.66 | 78.84 | 78.44 | 78.63 | 12,251,974 | -0.02(-0.02%) |
May 20, 2020 | 78.25 | 78.83 | 78.16 | 78.65 | 12,247,785 | +0.85(+1.09%) |
May 19, 2020 | 77.69 | 78.03 | 77.52 | 77.80 | 11,991,596 | +0.09(+0.12%) |
May 18, 2020 | 77.59 | 77.75 | 77.30 | 77.70 | 11,040,976 | +1.30(+1.70%) |
May 15, 2020 | 76.08 | 76.53 | 75.90 | 76.41 | 11,389,656 | +0.04(+0.05%) |
May 14, 2020 | 76.26 | 76.61 | 75.73 | 76.37 | 11,615,839 | -0.21(-0.28%) |
May 13, 2020 | 77.10 | 77.15 | 76.42 | 76.58 | 11,408,491 | -0.46(-0.59%) |
May 12, 2020 | 77.60 | 77.63 | 77.02 | 77.04 | 10,244,571 | -0.04(-0.05%) |
May 11, 2020 | 77.24 | 77.39 | 77.07 | 77.07 | 4,936,149 | -0.33(-0.43%) |
May 08, 2020 | 76.99 | 77.42 | 76.91 | 77.40 | 10,902,009 | +0.75(+0.97%) |
May 07, 2020 | 77.00 | 77.26 | 76.61 | 76.66 | 5,798,398 | +0.20(+0.26%) |
May 06, 2020 | 76.87 | 77.00 | 76.46 | 76.46 | 8,866,192 | -0.29(-0.38%) |
May 05, 2020 | 76.49 | 76.86 | 76.43 | 76.75 | 9,044,924 | +0.59(+0.77%) |
May 04, 2020 | 76.13 | 76.33 | 75.87 | 76.16 | 7,213,990 | -0.11(-0.14%) |
May 01, 2020 | 76.96 | 77.07 | 76.22 | 76.27 | 9,450,256 | -1.22(-1.58%) |
Apr 30, 2020 | 77.06 | 77.60 | 76.66 | 77.49 | 13,251,273 | +0.18(+0.23%) |
Apr 29, 2020 | 76.55 | 77.42 | 76.38 | 77.31 | 8,591,417 | +1.28(+1.69%) |
Apr 28, 2020 | 76.22 | 76.30 | 75.62 | 76.03 | 6,280,637 | +0.13(+0.18%) |
Apr 27, 2020 | 75.85 | 76.10 | 75.77 | 75.90 | 6,281,802 | +0.29(+0.38%) |
Apr 24, 2020 | 76.19 | 76.34 | 75.47 | 75.61 | 8,154,972 | -0.50(-0.66%) |
Apr 23, 2020 | 76.39 | 76.68 | 75.90 | 76.11 | 11,719,287 | -0.14(-0.18%) |
Apr 22, 2020 | 76.27 | 76.49 | 76.01 | 76.25 | 7,240,497 | +0.74(+0.98%) |
Apr 21, 2020 | 76.14 | 76.21 | 75.40 | 75.51 | 17,988,938 | -1.64(-2.12%) |
Apr 20, 2020 | 77.58 | 77.97 | 76.94 | 77.14 | 10,537,233 | -1.21(-1.55%) |
Apr 17, 2020 | 78.48 | 78.56 | 78.04 | 78.35 | 9,462,400 | +0.41(+0.52%) |
Apr 16, 2020 | 77.85 | 77.99 | 77.14 | 77.95 | 7,666,683 | -0.05(-0.07%) |
Apr 15, 2020 | 77.55 | 78.07 | 77.20 | 78.00 | 13,210,046 | -0.77(-0.97%) |
Apr 14, 2020 | 79.18 | 79.27 | 78.24 | 78.77 | 13,101,625 | +0.20(+0.25%) |
Apr 13, 2020 | 79.21 | 79.25 | 77.60 | 78.57 | 11,754,974 | -0.96(-1.21%) |
Apr 09, 2020 | 78.65 | 80.98 | 78.25 | 79.54 | 18,510,758 | +5.00(+6.71%) |
Apr 08, 2020 | 73.26 | 74.83 | 73.20 | 74.54 | 8,116,633 | +1.67(+2.29%) |
Apr 07, 2020 | 73.61 | 73.91 | 72.56 | 72.87 | 8,956,588 | +0.25(+0.34%) |
Apr 06, 2020 | 72.21 | 72.74 | 72.00 | 72.62 | 9,444,224 | +1.77(+2.50%) |
Apr 03, 2020 | 72.31 | 72.38 | 70.58 | 70.85 | 9,756,702 | -1.42(-1.96%) |
Apr 02, 2020 | 71.80 | 73.50 | 71.44 | 72.27 | 8,141,939 | +0.49(+0.68%) |
Apr 01, 2020 | 72.52 | 72.52 | 71.55 | 71.78 | 8,608,471 | -2.00(-2.71%) |
Mar 31, 2020 | 73.84 | 74.37 | 73.64 | 73.78 | 8,690,074 | -0.48(-0.64%) |
Mar 30, 2020 | 73.61 | 74.75 | 73.19 | 74.25 | 9,917,745 | +0.76(+1.03%) |
Mar 27, 2020 | 71.89 | 74.74 | 71.65 | 73.50 | 34,537,368 | +0.48(+0.65%) |
Mar 26, 2020 | 70.35 | 73.08 | 70.35 | 73.02 | 14,295,097 | +2.91(+4.15%) |
Mar 25, 2020 | 68.60 | 71.90 | 68.60 | 70.11 | 13,411,788 | +1.62(+2.36%) |
Mar 24, 2020 | 67.21 | 68.66 | 66.97 | 68.49 | 14,785,328 | +2.63(+4.00%) |
Mar 23, 2020 | 67.41 | 67.49 | 64.78 | 65.86 | 7,472,612 | -1.22(-1.82%) |
Mar 20, 2020 | 68.63 | 69.18 | 66.87 | 67.08 | 7,332,357 | -1.50(-2.19%) |
Mar 19, 2020 | 68.94 | 69.90 | 68.17 | 68.58 | 10,812,595 | -1.60(-2.27%) |
Mar 18, 2020 | 71.19 | 71.94 | 68.99 | 70.18 | 8,856,994 | -3.13(-4.27%) |
Mar 17, 2020 | 72.78 | 75.45 | 71.86 | 73.31 | 15,471,634 | +0.52(+0.72%) |
Mar 16, 2020 | 72.81 | 74.74 | 70.87 | 72.79 | 12,675,051 | -4.45(-5.76%) |
Mar 13, 2020 | 75.34 | 77.28 | 75.34 | 77.24 | 14,607,315 | +2.41(+3.22%) |
Mar 12, 2020 | 73.65 | 77.44 | 73.44 | 74.83 | 16,041,619 | -3.16(-4.05%) |
Mar 11, 2020 | 78.83 | 78.87 | 77.36 | 77.99 | 18,192,754 | -1.76(-2.21%) |
Mar 10, 2020 | 79.55 | 80.09 | 78.34 | 79.75 | 22,079,218 | +1.32(+1.68%) |
Mar 09, 2020 | 79.82 | 79.82 | 76.77 | 78.44 | 22,308,704 | -3.83(-4.66%) |
Mar 06, 2020 | 81.91 | 82.39 | 81.60 | 82.27 | 19,559,844 | -1.06(-1.27%) |
Mar 05, 2020 | 83.75 | 83.81 | 83.15 | 83.33 | 20,101,652 | -1.09(-1.29%) |
Mar 04, 2020 | 83.82 | 84.48 | 83.81 | 84.42 | 16,191,191 | +1.11(+1.33%) |
Mar 03, 2020 | 83.61 | 84.40 | 83.04 | 83.31 | 27,625,368 | -0.33(-0.40%) |
Mar 02, 2020 | 82.82 | 83.69 | 82.51 | 83.65 | 24,031,010 | +0.73(+0.88%) |
Feb 28, 2020 | 81.51 | 83.09 | 81.33 | 82.92 | 35,103,708 | +0.27(+0.33%) |
Feb 27, 2020 | 83.17 | 83.66 | 82.50 | 82.65 | 31,445,902 | -1.19(-1.41%) |
Feb 26, 2020 | 83.92 | 84.21 | 83.58 | 83.83 | 27,581,252 | +0.09(+0.11%) |
Feb 25, 2020 | 84.74 | 84.76 | 83.69 | 83.74 | 29,744,178 | -0.67(-0.79%) |
Feb 24, 2020 | 84.55 | 84.62 | 84.24 | 84.41 | 20,918,516 | -0.92(-1.08%) |
Feb 21, 2020 | 85.39 | 85.40 | 85.19 | 85.33 | 9,479,365 | -0.09(-0.10%) |
Feb 20, 2020 | 85.35 | 85.45 | 85.10 | 85.41 | 8,835,166 | +0.12(+0.14%) |
Feb 19, 2020 | 85.26 | 85.37 | 85.26 | 85.30 | 5,364,506 | +0.07(+0.08%) |
Feb 18, 2020 | 85.34 | 85.38 | 85.16 | 85.23 | 6,591,893 | -0.16(-0.19%) |
Feb 14, 2020 | 85.36 | 85.44 | 85.33 | 85.39 | 7,770,164 | +0.04(+0.05%) |
Feb 13, 2020 | 85.27 | 85.39 | 85.21 | 85.35 | 11,215,164 | +0.00(+0.00%) |
Feb 12, 2020 | 85.24 | 85.38 | 85.18 | 85.35 | 7,705,828 | +0.24(+0.28%) |
Feb 11, 2020 | 85.19 | 85.21 | 85.07 | 85.11 | 10,755,974 | +0.03(+0.04%) |
Feb 10, 2020 | 84.94 | 85.11 | 84.88 | 85.08 | 8,606,003 | +0.12(+0.15%) |
Feb 07, 2020 | 85.03 | 85.06 | 84.90 | 84.96 | 10,226,052 | -0.12(-0.15%) |
Feb 06, 2020 | 85.03 | 85.13 | 84.90 | 85.08 | 8,211,103 | +0.03(+0.04%) |
Feb 05, 2020 | 84.89 | 85.07 | 84.87 | 85.05 | 11,951,063 | +0.33(+0.39%) |
Feb 04, 2020 | 84.50 | 84.73 | 84.49 | 84.72 | 12,891,329 | +0.52(+0.62%) |