Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 113.52 | 115.34 | 111.64 | 112.55 | 59,800 | -1.36(-1.19%) |
Jan 28, 2021 | 115.38 | 117.31 | 111.21 | 113.91 | 119,043 | -1.84(-1.59%) |
Jan 27, 2021 | 123.04 | 123.04 | 115.42 | 115.75 | 119,552 | -8.38(-6.75%) |
Jan 26, 2021 | 128.80 | 128.80 | 123.70 | 124.13 | 67,063 | -3.33(-2.61%) |
Jan 25, 2021 | 127.57 | 128.54 | 122.86 | 127.46 | 151,107 | -0.34(-0.27%) |
Jan 22, 2021 | 124.23 | 127.99 | 121.45 | 127.80 | 74,800 | +3.40(+2.73%) |
Jan 21, 2021 | 125.49 | 125.97 | 123.31 | 124.40 | 86,520 | -0.55(-0.44%) |
Jan 20, 2021 | 122.23 | 125.52 | 121.52 | 124.95 | 77,458 | +3.48(+2.86%) |
Jan 19, 2021 | 121.57 | 122.01 | 119.05 | 121.47 | 104,126 | +1.04(+0.86%) |
Jan 15, 2021 | 120.73 | 121.76 | 118.02 | 120.43 | 99,400 | -0.90(-0.74%) |
Jan 14, 2021 | 121.49 | 122.09 | 119.81 | 121.33 | 102,750 | +1.06(+0.88%) |
Jan 13, 2021 | 121.85 | 121.85 | 119.37 | 120.27 | 88,353 | -1.19(-0.98%) |
Jan 12, 2021 | 120.16 | 123.29 | 119.99 | 121.46 | 52,452 | +0.36(+0.30%) |
Jan 11, 2021 | 120.97 | 122.50 | 119.22 | 121.10 | 89,094 | -0.57(-0.47%) |
Jan 08, 2021 | 123.49 | 123.82 | 120.55 | 121.67 | 87,400 | -1.82(-1.47%) |
Jan 07, 2021 | 120.15 | 123.58 | 120.15 | 123.49 | 83,450 | +3.75(+3.13%) |
Jan 06, 2021 | 114.13 | 121.56 | 113.27 | 119.74 | 192,498 | +5.07(+4.42%) |
Jan 05, 2021 | 115.49 | 116.42 | 114.49 | 114.67 | 169,898 | -1.59(-1.37%) |
Jan 04, 2021 | 117.63 | 117.66 | 115.23 | 116.26 | 96,678 | -0.83(-0.71%) |
Dec 31, 2020 | 117.09 | 117.09 | 117.09 | 49,180 | +1.07(+0.92%) | |
Dec 30, 2020 | 116.17 | 116.69 | 115.56 | 116.02 | 49,180 | +0.01(+0.01%) |
Dec 29, 2020 | 117.07 | 117.61 | 114.01 | 116.01 | 87,700 | -1.11(-0.95%) |
Dec 28, 2020 | 116.07 | 117.53 | 115.08 | 117.12 | 71,901 | +1.88(+1.63%) |
Dec 24, 2020 | 115.81 | 116.31 | 114.08 | 115.24 | 37,800 | +0.23(+0.20%) |
Dec 23, 2020 | 115.00 | 116.20 | 113.28 | 115.01 | 101,630 | +0.27(+0.24%) |
Dec 22, 2020 | 112.95 | 115.30 | 112.85 | 114.74 | 110,015 | +1.75(+1.55%) |
Dec 21, 2020 | 114.10 | 115.49 | 111.69 | 112.99 | 127,951 | -2.17(-1.88%) |
Dec 18, 2020 | 113.52 | 116.08 | 111.12 | 115.16 | 317,400 | +2.60(+2.31%) |
Dec 17, 2020 | 109.55 | 112.56 | 109.55 | 112.56 | 53,551 | +3.27(+2.99%) |
Dec 16, 2020 | 108.55 | 109.91 | 107.93 | 109.29 | 65,939 | +1.50(+1.39%) |
Dec 15, 2020 | 104.16 | 108.21 | 103.75 | 107.79 | 95,384 | +4.33(+4.19%) |
Dec 14, 2020 | 105.85 | 105.92 | 103.46 | 103.46 | 54,725 | -1.32(-1.26%) |
Dec 11, 2020 | 104.45 | 105.86 | 103.07 | 104.78 | 70,800 | -0.27(-0.26%) |
Dec 10, 2020 | 103.85 | 106.00 | 103.75 | 105.05 | 59,075 | +0.77(+0.74%) |
Dec 09, 2020 | 105.11 | 107.38 | 103.25 | 104.28 | 136,036 | -1.10(-1.04%) |
Dec 08, 2020 | 103.00 | 106.28 | 101.91 | 105.38 | 252,743 | -0.39(-0.37%) |
Dec 07, 2020 | 104.56 | 105.92 | 104.39 | 105.77 | 118,865 | +1.40(+1.34%) |
Dec 04, 2020 | 101.89 | 104.87 | 101.37 | 104.37 | 112,300 | +3.31(+3.28%) |
Dec 03, 2020 | 102.70 | 102.79 | 100.82 | 101.06 | 44,894 | -0.95(-0.93%) |
Dec 02, 2020 | 101.67 | 102.87 | 100.38 | 102.01 | 84,350 | +0.35(+0.34%) |
Dec 01, 2020 | 99.99 | 102.56 | 98.46 | 101.66 | 139,711 | +2.41(+2.43%) |
Nov 30, 2020 | 95.56 | 99.64 | 95.41 | 99.25 | 135,313 | +3.00(+3.12%) |
Nov 27, 2020 | 96.42 | 96.48 | 95.10 | 96.25 | 44,300 | +0.19(+0.20%) |
Nov 25, 2020 | 96.06 | 96.89 | 93.50 | 96.06 | 219,900 | +0.23(+0.24%) |
Nov 24, 2020 | 97.44 | 101.98 | 95.49 | 95.83 | 125,017 | -1.32(-1.36%) |
Nov 23, 2020 | 95.23 | 98.01 | 95.08 | 97.15 | 133,062 | +1.66(+1.74%) |
Nov 20, 2020 | 94.45 | 96.31 | 94.35 | 95.49 | 55,000 | +0.07(+0.07%) |
Nov 19, 2020 | 96.93 | 99.33 | 93.67 | 95.42 | 121,976 | -1.13(-1.17%) |
Nov 18, 2020 | 100.36 | 101.77 | 95.81 | 96.55 | 114,019 | -3.15(-3.16%) |
Nov 17, 2020 | 99.34 | 100.53 | 99.05 | 99.70 | 120,631 | -0.37(-0.37%) |
Nov 16, 2020 | 101.91 | 102.26 | 97.95 | 100.07 | 92,396 | -1.00(-0.99%) |
Nov 13, 2020 | 99.94 | 102.08 | 99.18 | 101.07 | 60,000 | +1.21(+1.21%) |
Nov 12, 2020 | 103.76 | 104.76 | 97.73 | 99.86 | 102,820 | -3.53(-3.41%) |
Nov 11, 2020 | 100.84 | 104.69 | 98.54 | 103.39 | 156,384 | +3.23(+3.22%) |
Nov 10, 2020 | 102.81 | 103.15 | 97.82 | 100.16 | 102,347 | -1.30(-1.28%) |
Nov 09, 2020 | 112.70 | 113.63 | 101.24 | 101.46 | 141,650 | -6.13(-5.70%) |
Nov 06, 2020 | 106.72 | 109.46 | 104.65 | 107.59 | 100,300 | +1.76(+1.66%) |
Nov 05, 2020 | 109.00 | 109.97 | 103.45 | 105.83 | 106,027 | -3.06(-2.81%) |
Nov 04, 2020 | 109.27 | 111.02 | 107.72 | 108.89 | 130,241 | -0.27(-0.25%) |
Nov 03, 2020 | 105.65 | 117.77 | 101.00 | 109.16 | 326,594 | +8.09(+8.00%) |
Nov 02, 2020 | 98.57 | 102.03 | 97.72 | 101.07 | 95,041 | +3.50(+3.59%) |
Oct 30, 2020 | 98.41 | 99.26 | 96.23 | 97.57 | 69,900 | -1.14(-1.15%) |
Oct 29, 2020 | 98.96 | 99.88 | 97.56 | 98.71 | 81,263 | -0.51(-0.51%) |
Oct 28, 2020 | 100.70 | 100.70 | 99.03 | 99.22 | 43,501 | -3.12(-3.05%) |
Oct 27, 2020 | 101.11 | 103.75 | 98.85 | 102.34 | 57,452 | +1.36(+1.35%) |
Oct 26, 2020 | 100.04 | 101.57 | 99.27 | 100.98 | 102,163 | -0.18(-0.18%) |
Oct 23, 2020 | 103.53 | 104.66 | 99.97 | 101.16 | 62,300 | -2.77(-2.67%) |
Oct 22, 2020 | 101.19 | 104.08 | 100.07 | 103.93 | 106,406 | +3.02(+2.99%) |
Oct 21, 2020 | 100.95 | 101.58 | 100.08 | 100.91 | 66,564 | +0.03(+0.03%) |
Oct 20, 2020 | 101.41 | 102.12 | 100.57 | 100.88 | 77,428 | +0.36(+0.36%) |
Oct 19, 2020 | 102.79 | 103.49 | 100.22 | 100.52 | 60,023 | -2.01(-1.96%) |
Oct 16, 2020 | 102.13 | 103.78 | 101.76 | 102.53 | 47,500 | -0.16(-0.16%) |
Oct 15, 2020 | 101.25 | 103.24 | 99.74 | 102.69 | 67,798 | +0.66(+0.65%) |
Oct 14, 2020 | 101.27 | 104.02 | 101.00 | 102.03 | 125,259 | +1.27(+1.26%) |
Oct 13, 2020 | 97.97 | 101.00 | 97.62 | 100.76 | 95,200 | +2.39(+2.43%) |
Oct 12, 2020 | 97.42 | 98.54 | 97.13 | 98.37 | 89,091 | +1.82(+1.89%) |
Oct 09, 2020 | 97.04 | 98.25 | 95.63 | 96.55 | 194,200 | +0.33(+0.34%) |
Oct 08, 2020 | 97.46 | 98.65 | 96.03 | 96.22 | 85,153 | -0.24(-0.25%) |
Oct 07, 2020 | 97.57 | 97.79 | 96.34 | 96.46 | 127,683 | -0.21(-0.22%) |
Oct 06, 2020 | 98.08 | 98.53 | 96.34 | 96.67 | 79,337 | -0.75(-0.77%) |
Oct 05, 2020 | 95.98 | 98.04 | 95.58 | 97.42 | 58,765 | +2.37(+2.49%) |
Oct 02, 2020 | 96.08 | 97.69 | 94.20 | 95.05 | 79,100 | -2.58(-2.64%) |
Oct 01, 2020 | 95.31 | 97.75 | 94.20 | 97.63 | 110,274 | +3.12(+3.30%) |
Sep 30, 2020 | 93.07 | 95.45 | 93.07 | 94.51 | 94,239 | +1.14(+1.22%) |
Sep 29, 2020 | 93.36 | 94.33 | 91.90 | 93.37 | 75,439 | -0.30(-0.32%) |
Sep 28, 2020 | 94.12 | 95.70 | 93.02 | 93.67 | 74,138 | +0.52(+0.56%) |
Sep 25, 2020 | 89.88 | 93.42 | 89.88 | 93.15 | 85,500 | +3.27(+3.64%) |
Sep 24, 2020 | 90.83 | 92.74 | 89.41 | 89.88 | 90,807 | -1.70(-1.86%) |
Sep 23, 2020 | 95.03 | 95.04 | 90.89 | 91.58 | 105,820 | -3.31(-3.49%) |
Sep 22, 2020 | 94.58 | 95.21 | 91.82 | 94.89 | 120,227 | +0.46(+0.49%) |
Sep 21, 2020 | 93.96 | 95.30 | 92.60 | 94.43 | 129,337 | -1.90(-1.97%) |
Sep 18, 2020 | 96.85 | 97.42 | 94.64 | 96.33 | 341,900 | +0.25(+0.26%) |
Sep 17, 2020 | 94.89 | 96.14 | 94.20 | 96.08 | 76,116 | -0.06(-0.06%) |
Sep 16, 2020 | 95.97 | 98.63 | 95.97 | 96.14 | 135,778 | +0.89(+0.93%) |
Sep 15, 2020 | 94.79 | 96.40 | 94.64 | 95.25 | 80,069 | +1.37(+1.46%) |
Sep 14, 2020 | 94.16 | 94.93 | 93.26 | 93.88 | 142,019 | +0.13(+0.14%) |
Sep 11, 2020 | 92.88 | 94.63 | 91.57 | 93.75 | 79,300 | +1.49(+1.62%) |
Sep 10, 2020 | 92.70 | 93.29 | 91.60 | 92.26 | 118,915 | +0.01(+0.01%) |
Sep 09, 2020 | 89.37 | 92.26 | 89.05 | 92.25 | 88,947 | +3.38(+3.80%) |
Sep 08, 2020 | 87.09 | 89.36 | 86.40 | 88.87 | 138,555 | +1.05(+1.20%) |
Sep 04, 2020 | 90.02 | 90.67 | 86.40 | 87.82 | 68,700 | -1.19(-1.34%) |
Sep 03, 2020 | 92.79 | 93.38 | 88.64 | 89.01 | 135,478 | -3.93(-4.23%) |
Sep 02, 2020 | 93.23 | 94.19 | 91.65 | 92.94 | 141,930 | -0.05(-0.05%) |
Sep 01, 2020 | 93.06 | 93.91 | 92.43 | 92.99 | 92,620 | -0.67(-0.72%) |
Aug 31, 2020 | 94.40 | 94.56 | 93.24 | 93.66 | 91,054 | -1.02(-1.08%) |
Aug 28, 2020 | 94.26 | 95.35 | 93.48 | 94.68 | 69,300 | +0.68(+0.72%) |
Aug 27, 2020 | 93.39 | 95.59 | 92.58 | 94.00 | 85,662 | +0.73(+0.78%) |
Aug 26, 2020 | 94.42 | 94.44 | 93.00 | 93.27 | 90,067 | -1.48(-1.56%) |
Aug 25, 2020 | 92.50 | 95.00 | 91.16 | 94.75 | 158,391 | +2.46(+2.67%) |
Aug 24, 2020 | 96.55 | 96.55 | 91.75 | 92.29 | 108,940 | -3.65(-3.80%) |
Aug 21, 2020 | 96.55 | 96.97 | 94.91 | 95.94 | 72,100 | -0.62(-0.64%) |
Aug 20, 2020 | 96.00 | 97.39 | 95.84 | 96.56 | 127,259 | -0.15(-0.16%) |
Aug 19, 2020 | 97.00 | 97.97 | 96.31 | 96.71 | 146,573 | +0.02(+0.02%) |
Aug 18, 2020 | 95.86 | 96.99 | 95.54 | 96.69 | 90,687 | +0.87(+0.91%) |
Aug 17, 2020 | 94.17 | 96.29 | 92.79 | 95.82 | 82,358 | +1.10(+1.16%) |
Aug 14, 2020 | 97.50 | 97.50 | 94.61 | 94.72 | 113,200 | -2.78(-2.85%) |
Aug 13, 2020 | 94.26 | 98.02 | 92.88 | 97.50 | 201,487 | -0.69(-0.70%) |
Aug 12, 2020 | 102.46 | 102.46 | 97.75 | 98.19 | 172,039 | -3.79(-3.72%) |
Aug 11, 2020 | 103.39 | 106.98 | 101.38 | 101.98 | 260,541 | +0.66(+0.65%) |
Aug 10, 2020 | 99.37 | 103.84 | 98.77 | 101.32 | 200,780 | +2.02(+2.03%) |
Aug 07, 2020 | 97.13 | 99.57 | 97.13 | 99.30 | 52,900 | +2.19(+2.26%) |
Aug 06, 2020 | 96.49 | 97.68 | 95.68 | 97.11 | 73,905 | +0.63(+0.65%) |
Aug 05, 2020 | 97.97 | 98.37 | 96.00 | 96.48 | 72,068 | -0.33(-0.34%) |
Aug 04, 2020 | 99.68 | 99.68 | 96.04 | 96.81 | 66,746 | -3.06(-3.06%) |
Aug 03, 2020 | 96.98 | 100.22 | 95.63 | 99.87 | 89,118 | +3.46(+3.59%) |
Jul 31, 2020 | 97.23 | 97.54 | 95.02 | 96.41 | 80,300 | -0.69(-0.71%) |
Jul 30, 2020 | 95.41 | 97.63 | 95.41 | 97.10 | 56,126 | +0.17(+0.18%) |
Jul 29, 2020 | 93.18 | 97.53 | 93.18 | 96.93 | 89,365 | +4.15(+4.47%) |
Jul 28, 2020 | 94.55 | 95.04 | 92.57 | 92.78 | 42,240 | -2.07(-2.18%) |
Jul 27, 2020 | 93.45 | 95.00 | 92.97 | 94.85 | 51,543 | +1.48(+1.59%) |
Jul 24, 2020 | 94.80 | 96.12 | 93.01 | 93.37 | 113,300 | -1.53(-1.61%) |
Jul 23, 2020 | 92.12 | 95.00 | 92.12 | 94.90 | 98,484 | +2.75(+2.98%) |
Jul 22, 2020 | 89.27 | 92.65 | 89.27 | 92.15 | 111,062 | +2.88(+3.23%) |
Jul 21, 2020 | 87.53 | 89.48 | 86.77 | 89.27 | 91,116 | +2.69(+3.11%) |
Jul 20, 2020 | 87.99 | 89.71 | 86.31 | 86.58 | 48,974 | -1.42(-1.61%) |
Jul 17, 2020 | 88.64 | 89.00 | 86.93 | 88.00 | 102,300 | -0.63(-0.71%) |
Jul 16, 2020 | 92.00 | 92.06 | 88.06 | 88.63 | 108,865 | -3.70(-4.01%) |
Jul 15, 2020 | 89.76 | 93.54 | 87.86 | 92.33 | 319,544 | +4.33(+4.92%) |
Jul 14, 2020 | 87.66 | 88.30 | 86.11 | 88.00 | 105,804 | +0.78(+0.89%) |
Jul 13, 2020 | 90.53 | 92.19 | 87.12 | 87.22 | 151,540 | -2.38(-2.66%) |
Jul 10, 2020 | 89.76 | 90.17 | 89.00 | 89.60 | 55,500 | -0.04(-0.04%) |
Jul 09, 2020 | 89.31 | 90.98 | 88.39 | 89.64 | 88,341 | -0.35(-0.39%) |
Jul 08, 2020 | 90.92 | 90.92 | 87.04 | 89.99 | 128,095 | -1.08(-1.19%) |
Jul 07, 2020 | 89.58 | 92.84 | 88.51 | 91.07 | 146,272 | +0.72(+0.80%) |
Jul 06, 2020 | 93.02 | 93.27 | 89.93 | 90.35 | 89,669 | -1.79(-1.94%) |
Jul 02, 2020 | 93.97 | 94.80 | 91.64 | 92.14 | 99,000 | -0.36(-0.39%) |
Jul 01, 2020 | 92.83 | 94.45 | 91.75 | 92.50 | 126,673 | -0.06(-0.06%) |
Jun 30, 2020 | 90.97 | 92.91 | 90.09 | 92.56 | 50,519 | +1.25(+1.37%) |
Jun 29, 2020 | 90.27 | 91.44 | 89.43 | 91.31 | 81,722 | +2.21(+2.48%) |
Jun 26, 2020 | 92.47 | 93.62 | 88.61 | 89.10 | 327,200 | -3.37(-3.64%) |
Jun 25, 2020 | 91.32 | 93.11 | 90.16 | 92.47 | 91,797 | +0.75(+0.82%) |
Jun 24, 2020 | 93.64 | 94.67 | 91.61 | 91.72 | 66,815 | -3.19(-3.36%) |
Jun 23, 2020 | 94.80 | 95.72 | 93.54 | 94.91 | 113,991 | +0.85(+0.90%) |
Jun 22, 2020 | 93.89 | 94.24 | 91.50 | 94.06 | 84,598 | -0.62(-0.65%) |
Jun 19, 2020 | 93.43 | 96.09 | 93.43 | 94.68 | 181,200 | +2.17(+2.35%) |
Jun 18, 2020 | 93.12 | 94.12 | 92.03 | 92.51 | 120,159 | -1.67(-1.77%) |
Jun 17, 2020 | 96.83 | 97.59 | 93.35 | 94.18 | 91,275 | -1.96(-2.04%) |
Jun 16, 2020 | 97.16 | 98.09 | 95.18 | 96.14 | 108,459 | +1.57(+1.66%) |
Jun 15, 2020 | 89.05 | 94.70 | 88.64 | 94.57 | 82,598 | +3.47(+3.81%) |
Jun 12, 2020 | 91.97 | 92.98 | 88.36 | 91.10 | 90,500 | +1.71(+1.91%) |
Jun 11, 2020 | 92.00 | 93.14 | 88.87 | 89.39 | 94,786 | -5.87(-6.16%) |
Jun 10, 2020 | 97.39 | 97.47 | 94.02 | 95.26 | 62,090 | -1.94(-2.00%) |
Jun 09, 2020 | 96.41 | 98.24 | 95.47 | 97.20 | 187,394 | -0.10(-0.10%) |
Jun 08, 2020 | 98.22 | 99.47 | 96.58 | 97.30 | 193,507 | +0.26(+0.27%) |
Jun 05, 2020 | 100.97 | 101.60 | 96.07 | 97.04 | 215,200 | -1.61(-1.63%) |
Jun 04, 2020 | 97.69 | 99.06 | 96.56 | 98.65 | 107,174 | +0.11(+0.11%) |
Jun 03, 2020 | 99.73 | 102.10 | 98.26 | 98.54 | 167,627 | -0.39(-0.39%) |
Jun 02, 2020 | 99.04 | 100.00 | 96.54 | 98.93 | 112,572 | +0.50(+0.51%) |
Jun 01, 2020 | 99.52 | 99.65 | 97.95 | 98.43 | 119,253 | -0.53(-0.54%) |
May 29, 2020 | 96.48 | 99.58 | 95.41 | 98.96 | 200,200 | +2.09(+2.16%) |
May 28, 2020 | 98.72 | 98.80 | 95.99 | 96.87 | 143,723 | -0.50(-0.51%) |
May 27, 2020 | 97.43 | 97.98 | 92.22 | 97.37 | 152,969 | +0.97(+1.01%) |
May 26, 2020 | 95.75 | 97.04 | 93.91 | 96.40 | 155,785 | +3.42(+3.68%) |
May 22, 2020 | 92.01 | 93.19 | 89.01 | 92.98 | 98,600 | +1.01(+1.10%) |
May 21, 2020 | 90.79 | 92.84 | 89.55 | 91.97 | 85,622 | +1.12(+1.23%) |
May 20, 2020 | 90.65 | 93.63 | 89.41 | 90.85 | 134,468 | +1.85(+2.08%) |
May 19, 2020 | 89.64 | 91.67 | 87.83 | 89.00 | 83,249 | -0.93(-1.03%) |
May 18, 2020 | 86.41 | 90.77 | 85.82 | 89.93 | 113,673 | +6.10(+7.28%) |
May 15, 2020 | 80.40 | 84.22 | 80.40 | 83.83 | 84,700 | +3.02(+3.74%) |
May 14, 2020 | 80.24 | 80.94 | 77.62 | 80.81 | 103,978 | -0.76(-0.93%) |
May 13, 2020 | 82.01 | 83.32 | 80.36 | 81.57 | 93,309 | -0.77(-0.94%) |
May 12, 2020 | 84.42 | 85.21 | 82.25 | 82.34 | 121,657 | -1.43(-1.71%) |
May 11, 2020 | 81.61 | 86.28 | 81.53 | 83.77 | 235,758 | +1.16(+1.40%) |
May 08, 2020 | 84.22 | 84.43 | 81.82 | 82.61 | 104,200 | -0.39(-0.47%) |
May 07, 2020 | 85.16 | 86.66 | 82.85 | 83.00 | 142,923 | -0.37(-0.44%) |
May 06, 2020 | 89.22 | 89.28 | 83.00 | 83.37 | 142,999 | -5.28(-5.96%) |
May 05, 2020 | 78.20 | 92.39 | 77.61 | 88.65 | 358,985 | +14.73(+19.93%) |
May 04, 2020 | 80.27 | 80.27 | 73.79 | 73.92 | 192,996 | -6.53(-8.12%) |
May 01, 2020 | 79.80 | 80.55 | 78.10 | 80.45 | 121,400 | -0.57(-0.70%) |
Apr 30, 2020 | 81.66 | 85.10 | 79.87 | 81.02 | 115,863 | -2.06(-2.48%) |
Apr 29, 2020 | 80.56 | 83.70 | 79.23 | 83.08 | 149,816 | +4.39(+5.58%) |
Apr 28, 2020 | 80.86 | 80.86 | 78.05 | 78.69 | 171,335 | -0.80(-1.01%) |
Apr 27, 2020 | 77.83 | 81.13 | 77.36 | 79.49 | 108,135 | +2.33(+3.02%) |
Apr 24, 2020 | 78.02 | 78.21 | 76.67 | 77.16 | 110,700 | -0.76(-0.98%) |
Apr 23, 2020 | 77.88 | 78.88 | 76.33 | 77.92 | 108,538 | +0.04(+0.05%) |
Apr 22, 2020 | 78.50 | 79.41 | 77.25 | 77.88 | 138,127 | +0.55(+0.71%) |
Apr 21, 2020 | 77.73 | 78.83 | 76.39 | 77.33 | 139,525 | -2.07(-2.61%) |
Apr 20, 2020 | 78.77 | 80.77 | 77.39 | 79.40 | 131,961 | -0.95(-1.18%) |
Apr 17, 2020 | 77.13 | 81.00 | 74.51 | 80.35 | 241,600 | +5.06(+6.72%) |
Apr 16, 2020 | 76.17 | 77.75 | 74.66 | 75.29 | 130,187 | -0.52(-0.69%) |
Apr 15, 2020 | 74.62 | 76.08 | 72.72 | 75.81 | 138,897 | -1.20(-1.56%) |
Apr 14, 2020 | 76.78 | 77.67 | 74.63 | 77.01 | 122,086 | +2.11(+2.82%) |
Apr 13, 2020 | 80.37 | 80.85 | 74.80 | 74.90 | 236,275 | -6.86(-8.39%) |
Apr 09, 2020 | 81.66 | 83.89 | 79.81 | 81.76 | 249,300 | +1.75(+2.19%) |
Apr 08, 2020 | 79.89 | 81.36 | 78.00 | 80.01 | 175,113 | +1.60(+2.04%) |
Apr 07, 2020 | 81.53 | 83.64 | 77.56 | 78.41 | 304,068 | -0.75(-0.95%) |
Apr 06, 2020 | 73.92 | 79.98 | 73.68 | 79.16 | 250,584 | +7.63(+10.67%) |
Apr 03, 2020 | 69.08 | 72.02 | 67.56 | 71.53 | 182,800 | +2.64(+3.83%) |
Apr 02, 2020 | 65.27 | 69.64 | 64.43 | 68.89 | 181,147 | +3.60(+5.51%) |
Apr 01, 2020 | 64.36 | 67.81 | 62.56 | 65.29 | 124,063 | -2.31(-3.42%) |
Mar 31, 2020 | 69.56 | 73.23 | 66.33 | 67.60 | 266,802 | -1.41(-2.04%) |
Mar 30, 2020 | 66.92 | 70.81 | 66.92 | 69.01 | 105,926 | +2.25(+3.37%) |
Mar 27, 2020 | 67.64 | 68.80 | 62.66 | 66.76 | 116,600 | -3.24(-4.63%) |
Mar 26, 2020 | 63.36 | 70.00 | 63.36 | 70.00 | 165,919 | +7.62(+12.22%) |
Mar 25, 2020 | 65.92 | 68.83 | 61.70 | 62.38 | 241,059 | -4.11(-6.18%) |
Mar 24, 2020 | 64.37 | 67.20 | 62.50 | 66.49 | 190,691 | +4.89(+7.94%) |
Mar 23, 2020 | 57.63 | 61.93 | 53.75 | 61.60 | 183,400 | +4.10(+7.13%) |
Mar 20, 2020 | 64.69 | 68.89 | 49.34 | 57.50 | 450,400 | -6.60(-10.30%) |
Mar 19, 2020 | 65.63 | 72.56 | 62.80 | 64.10 | 311,347 | -1.47(-2.24%) |
Mar 18, 2020 | 51.43 | 66.14 | 43.12 | 65.57 | 374,144 | +17.17(+35.48%) |
Mar 17, 2020 | 54.02 | 54.89 | 47.78 | 48.40 | 384,925 | -4.60(-8.68%) |
Mar 16, 2020 | 58.36 | 62.45 | 52.74 | 53.00 | 164,313 | -11.80(-18.21%) |
Mar 13, 2020 | 63.06 | 65.10 | 56.99 | 64.80 | 171,500 | +3.97(+6.53%) |
Mar 12, 2020 | 63.28 | 65.62 | 60.67 | 60.83 | 209,447 | -6.81(-10.07%) |
Mar 11, 2020 | 68.78 | 70.13 | 65.65 | 67.64 | 203,912 | -2.87(-4.07%) |
Mar 10, 2020 | 72.76 | 73.00 | 68.44 | 70.51 | 230,300 | +0.08(+0.11%) |
Mar 09, 2020 | 73.04 | 75.21 | 70.03 | 70.43 | 170,453 | -5.97(-7.81%) |
Mar 06, 2020 | 74.17 | 76.86 | 74.06 | 76.40 | 117,600 | +0.21(+0.28%) |
Mar 05, 2020 | 75.95 | 77.83 | 74.74 | 76.19 | 127,864 | -1.42(-1.83%) |
Mar 04, 2020 | 77.12 | 78.22 | 75.46 | 77.61 | 166,711 | +0.57(+0.74%) |
Mar 03, 2020 | 80.75 | 83.99 | 76.31 | 77.04 | 160,864 | -5.04(-6.14%) |
Mar 02, 2020 | 75.75 | 82.37 | 75.75 | 82.08 | 229,123 | +5.81(+7.62%) |
Feb 28, 2020 | 83.31 | 83.36 | 74.17 | 76.27 | 574,900 | -13.28(-14.83%) |
Feb 27, 2020 | 92.24 | 92.40 | 88.99 | 89.55 | 174,924 | -4.07(-4.35%) |
Feb 26, 2020 | 93.62 | 95.11 | 92.92 | 93.62 | 115,664 | +0.00(+0.00%) |
Feb 25, 2020 | 96.77 | 98.27 | 93.59 | 93.62 | 96,977 | -2.78(-2.88%) |
Feb 24, 2020 | 95.79 | 97.26 | 95.62 | 96.40 | 81,094 | -1.76(-1.79%) |
Feb 21, 2020 | 98.51 | 98.51 | 97.12 | 98.16 | 114,300 | -0.29(-0.29%) |
Feb 20, 2020 | 99.68 | 100.83 | 97.86 | 98.45 | 85,512 | -1.22(-1.22%) |
Feb 19, 2020 | 100.09 | 100.34 | 99.59 | 99.67 | 70,540 | -0.12(-0.12%) |
Feb 18, 2020 | 104.11 | 104.56 | 99.53 | 99.79 | 113,641 | -4.03(-3.88%) |
Feb 14, 2020 | 103.17 | 104.09 | 102.44 | 103.82 | 81,100 | +1.05(+1.02%) |
Feb 13, 2020 | 101.60 | 104.03 | 101.48 | 102.77 | 83,247 | +1.17(+1.15%) |
Feb 12, 2020 | 101.35 | 102.30 | 100.37 | 101.60 | 77,551 | +0.78(+0.77%) |
Feb 11, 2020 | 100.00 | 102.03 | 99.91 | 100.82 | 66,888 | +0.82(+0.82%) |
Feb 10, 2020 | 99.57 | 100.05 | 99.06 | 100.00 | 66,399 | +0.44(+0.44%) |
Feb 07, 2020 | 99.03 | 100.09 | 98.79 | 99.56 | 100,600 | +0.38(+0.38%) |
Feb 06, 2020 | 96.96 | 100.39 | 96.49 | 99.18 | 121,760 | +2.42(+2.50%) |
Feb 05, 2020 | 97.77 | 99.07 | 96.39 | 96.76 | 109,126 | -0.29(-0.30%) |
Feb 04, 2020 | 95.73 | 97.90 | 95.73 | 97.05 | 163,677 | +2.24(+2.36%) |