Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 94.33 | 96.63 | 93.06 | 95.26 | 3,348,545 | -0.18(-0.19%) |
Jan 28, 2021 | 95.09 | 96.74 | 93.83 | 95.44 | 2,569,352 | +0.11(+0.12%) |
Jan 27, 2021 | 97.58 | 98.66 | 93.97 | 95.33 | 3,124,893 | -2.56(-2.61%) |
Jan 26, 2021 | 95.10 | 98.72 | 95.07 | 97.89 | 4,724,030 | +3.09(+3.26%) |
Jan 25, 2021 | 93.59 | 95.89 | 93.36 | 94.79 | 3,210,786 | +1.37(+1.46%) |
Jan 22, 2021 | 92.39 | 93.94 | 92.31 | 93.43 | 3,320,810 | +0.73(+0.79%) |
Jan 21, 2021 | 92.40 | 92.79 | 91.36 | 92.70 | 2,574,392 | +0.08(+0.09%) |
Jan 20, 2021 | 90.21 | 93.42 | 89.64 | 92.62 | 3,228,653 | +2.15(+2.38%) |
Jan 19, 2021 | 90.83 | 91.00 | 89.49 | 90.47 | 2,752,501 | +0.30(+0.34%) |
Jan 15, 2021 | 87.94 | 90.21 | 87.92 | 90.16 | 2,963,291 | +2.01(+2.28%) |
Jan 14, 2021 | 88.50 | 88.73 | 87.19 | 88.15 | 3,542,368 | +0.08(+0.09%) |
Jan 13, 2021 | 87.67 | 89.02 | 87.67 | 88.07 | 2,839,533 | +0.65(+0.74%) |
Jan 12, 2021 | 87.24 | 87.66 | 85.92 | 87.42 | 2,681,339 | +0.05(+0.05%) |
Jan 11, 2021 | 88.58 | 89.05 | 86.89 | 87.37 | 2,457,418 | -1.79(-2.01%) |
Jan 08, 2021 | 87.94 | 90.08 | 87.82 | 89.16 | 2,383,135 | +1.18(+1.34%) |
Jan 07, 2021 | 86.68 | 88.02 | 86.50 | 87.98 | 3,453,642 | +1.30(+1.50%) |
Jan 06, 2021 | 88.69 | 88.94 | 86.20 | 86.68 | 5,184,381 | -2.10(-2.37%) |
Jan 05, 2021 | 88.75 | 89.76 | 88.53 | 88.79 | 4,164,960 | +0.14(+0.16%) |
Jan 04, 2021 | 91.89 | 92.20 | 88.60 | 88.65 | 4,825,684 | -3.34(-3.63%) |
Dec 31, 2020 | 91.99 | 91.99 | 91.99 | 1,698,798 | +0.78(+0.85%) | |
Dec 30, 2020 | 90.44 | 91.68 | 90.36 | 91.21 | 1,698,798 | +1.02(+1.13%) |
Dec 29, 2020 | 91.42 | 91.73 | 90.16 | 90.20 | 1,638,592 | -0.46(-0.51%) |
Dec 28, 2020 | 90.36 | 90.91 | 89.79 | 90.66 | 1,437,883 | +0.90(+1.01%) |
Dec 24, 2020 | 89.22 | 90.00 | 88.92 | 89.76 | 773,541 | +0.97(+1.09%) |
Dec 23, 2020 | 90.46 | 91.31 | 88.76 | 88.79 | 2,403,423 | -1.35(-1.50%) |
Dec 22, 2020 | 90.36 | 90.53 | 89.54 | 90.13 | 2,627,257 | +0.37(+0.41%) |
Dec 21, 2020 | 88.90 | 90.09 | 88.60 | 89.76 | 3,772,844 | -0.76(-0.84%) |
Dec 18, 2020 | 92.74 | 93.00 | 89.59 | 90.52 | 7,880,371 | -2.32(-2.50%) |
Dec 17, 2020 | 92.42 | 92.94 | 91.86 | 92.84 | 4,163,017 | +1.21(+1.32%) |
Dec 16, 2020 | 91.20 | 92.34 | 90.89 | 91.63 | 3,156,339 | +0.28(+0.30%) |
Dec 15, 2020 | 89.52 | 91.36 | 88.87 | 91.35 | 3,280,135 | +2.46(+2.77%) |
Dec 14, 2020 | 89.84 | 91.09 | 88.66 | 88.89 | 3,018,306 | -0.46(-0.51%) |
Dec 11, 2020 | 88.79 | 89.48 | 87.81 | 89.35 | 3,462,153 | +0.17(+0.20%) |
Dec 10, 2020 | 88.44 | 89.82 | 88.13 | 89.18 | 4,171,400 | +0.69(+0.78%) |
Dec 09, 2020 | 88.93 | 89.28 | 87.33 | 88.49 | 3,181,160 | -0.44(-0.50%) |
Dec 08, 2020 | 89.86 | 90.12 | 88.54 | 88.93 | 2,577,773 | -0.57(-0.64%) |
Dec 07, 2020 | 89.98 | 90.66 | 89.30 | 89.50 | 2,467,418 | -1.04(-1.15%) |
Dec 04, 2020 | 89.57 | 90.62 | 89.24 | 90.54 | 3,578,862 | +1.43(+1.61%) |
Dec 03, 2020 | 89.25 | 89.89 | 88.64 | 89.11 | 4,738,727 | -0.39(-0.43%) |
Dec 02, 2020 | 91.60 | 91.90 | 89.44 | 89.49 | 3,041,926 | -2.46(-2.67%) |
Dec 01, 2020 | 92.54 | 93.52 | 91.90 | 91.95 | 3,972,819 | +0.14(+0.15%) |
Nov 30, 2020 | 92.20 | 92.69 | 90.93 | 91.81 | 4,064,876 | -0.50(-0.55%) |
Nov 27, 2020 | 91.26 | 92.54 | 90.67 | 92.32 | 1,387,215 | +1.46(+1.61%) |
Nov 25, 2020 | 91.07 | 91.34 | 90.39 | 90.86 | 2,210,608 | +0.18(+0.20%) |
Nov 24, 2020 | 92.12 | 92.44 | 90.42 | 90.67 | 2,992,845 | -0.69(-0.75%) |
Nov 23, 2020 | 91.73 | 92.57 | 91.30 | 91.36 | 2,765,474 | -0.65(-0.71%) |
Nov 20, 2020 | 91.81 | 92.52 | 90.50 | 92.01 | 2,757,430 | +0.26(+0.28%) |
Nov 19, 2020 | 92.70 | 93.23 | 91.50 | 91.76 | 2,480,377 | -1.29(-1.39%) |
Nov 18, 2020 | 95.60 | 96.02 | 93.02 | 93.05 | 2,193,063 | -2.57(-2.69%) |
Nov 17, 2020 | 94.18 | 95.78 | 92.99 | 95.62 | 2,160,482 | +0.86(+0.91%) |
Nov 16, 2020 | 95.86 | 96.06 | 92.55 | 94.76 | 2,246,412 | -0.25(-0.26%) |
Nov 13, 2020 | 94.68 | 95.42 | 94.15 | 95.01 | 2,691,829 | +0.83(+0.89%) |
Nov 12, 2020 | 94.17 | 95.15 | 93.14 | 94.17 | 3,234,652 | +0.55(+0.59%) |
Nov 11, 2020 | 92.52 | 93.90 | 91.45 | 93.62 | 4,247,731 | +1.91(+2.08%) |
Nov 10, 2020 | 91.77 | 92.28 | 90.06 | 91.71 | 6,288,823 | +0.30(+0.33%) |
Nov 09, 2020 | 102.38 | 103.12 | 91.12 | 91.41 | 6,483,427 | -4.85(-5.03%) |
Nov 06, 2020 | 96.88 | 97.64 | 95.90 | 96.25 | 1,923,467 | -0.91(-0.94%) |
Nov 05, 2020 | 97.91 | 98.08 | 96.62 | 97.16 | 1,736,966 | +0.06(+0.07%) |
Nov 04, 2020 | 96.17 | 98.77 | 95.70 | 97.10 | 2,134,576 | +1.30(+1.36%) |
Nov 03, 2020 | 94.21 | 96.50 | 93.85 | 95.80 | 1,658,055 | +2.31(+2.47%) |
Nov 02, 2020 | 92.43 | 93.86 | 92.10 | 93.48 | 1,994,366 | +2.45(+2.69%) |
Oct 30, 2020 | 91.28 | 92.12 | 89.92 | 91.03 | 2,477,699 | -0.90(-0.98%) |
Oct 29, 2020 | 89.29 | 92.78 | 88.62 | 91.93 | 2,434,828 | +2.45(+2.74%) |
Oct 28, 2020 | 89.42 | 90.98 | 88.89 | 89.48 | 2,906,016 | -1.50(-1.64%) |
Oct 27, 2020 | 92.12 | 93.01 | 90.96 | 90.98 | 1,959,252 | -1.22(-1.32%) |
Oct 26, 2020 | 93.56 | 93.72 | 91.67 | 92.20 | 2,100,351 | -2.54(-2.68%) |
Oct 23, 2020 | 95.18 | 95.55 | 94.41 | 94.74 | 1,528,988 | +0.40(+0.43%) |
Oct 22, 2020 | 94.46 | 95.28 | 94.17 | 94.34 | 1,786,947 | +0.14(+0.15%) |
Oct 21, 2020 | 94.44 | 95.93 | 93.85 | 94.20 | 2,094,676 | -0.81(-0.85%) |
Oct 20, 2020 | 96.29 | 96.43 | 94.44 | 95.01 | 1,940,034 | +0.47(+0.50%) |
Oct 19, 2020 | 96.47 | 96.58 | 94.43 | 94.54 | 2,112,847 | -1.14(-1.19%) |
Oct 16, 2020 | 96.12 | 96.80 | 95.62 | 95.68 | 2,362,297 | -0.66(-0.69%) |
Oct 15, 2020 | 94.74 | 97.18 | 94.59 | 96.34 | 1,395,415 | +0.87(+0.91%) |
Oct 14, 2020 | 97.32 | 97.70 | 95.32 | 95.46 | 1,817,682 | -2.39(-2.44%) |
Oct 13, 2020 | 98.27 | 99.00 | 97.36 | 97.85 | 2,284,954 | -1.52(-1.53%) |
Oct 12, 2020 | 98.92 | 99.89 | 97.40 | 99.37 | 1,419,813 | +1.27(+1.29%) |
Oct 09, 2020 | 98.51 | 99.06 | 97.53 | 98.11 | 2,091,066 | +0.06(+0.07%) |
Oct 08, 2020 | 97.12 | 100.13 | 96.77 | 98.04 | 2,596,268 | +0.99(+1.02%) |
Oct 07, 2020 | 96.44 | 97.62 | 95.36 | 97.05 | 2,241,296 | +1.17(+1.23%) |
Oct 06, 2020 | 96.61 | 96.97 | 95.02 | 95.88 | 2,873,839 | -0.65(-0.68%) |
Oct 05, 2020 | 96.35 | 97.02 | 94.91 | 96.53 | 2,993,474 | +0.89(+0.93%) |
Oct 02, 2020 | 92.68 | 96.12 | 92.23 | 95.64 | 5,046,826 | +1.89(+2.02%) |
Oct 01, 2020 | 92.62 | 93.94 | 91.36 | 93.75 | 3,367,682 | +1.41(+1.53%) |
Sep 30, 2020 | 91.96 | 93.19 | 90.63 | 92.34 | 3,972,771 | +0.93(+1.01%) |
Sep 29, 2020 | 91.38 | 92.18 | 90.85 | 91.41 | 1,990,216 | -0.39(-0.42%) |
Sep 28, 2020 | 90.97 | 91.95 | 90.27 | 91.79 | 2,504,933 | +2.17(+2.42%) |
Sep 25, 2020 | 87.19 | 89.65 | 86.96 | 89.63 | 1,781,258 | +2.12(+2.42%) |
Sep 24, 2020 | 87.45 | 89.09 | 86.99 | 87.51 | 2,435,821 | +0.06(+0.06%) |
Sep 23, 2020 | 90.81 | 91.19 | 87.04 | 87.45 | 2,771,459 | -3.57(-3.92%) |
Sep 22, 2020 | 88.66 | 91.76 | 88.66 | 91.02 | 3,445,620 | +2.42(+2.73%) |
Sep 21, 2020 | 90.04 | 90.30 | 88.00 | 88.60 | 4,805,148 | -2.73(-2.98%) |
Sep 18, 2020 | 92.95 | 93.63 | 90.57 | 91.33 | 4,964,116 | -1.45(-1.56%) |
Sep 17, 2020 | 92.58 | 93.77 | 91.74 | 92.78 | 2,516,219 | -0.86(-0.92%) |
Sep 16, 2020 | 94.40 | 94.76 | 93.57 | 93.64 | 2,575,678 | -0.10(-0.11%) |
Sep 15, 2020 | 93.26 | 94.52 | 93.19 | 93.74 | 1,670,766 | +0.71(+0.77%) |
Sep 14, 2020 | 92.09 | 93.85 | 91.93 | 93.03 | 2,019,518 | +1.59(+1.74%) |
Sep 11, 2020 | 91.64 | 92.11 | 90.49 | 91.44 | 2,005,622 | +0.18(+0.20%) |
Sep 10, 2020 | 91.94 | 92.71 | 91.08 | 91.26 | 1,964,217 | -0.89(-0.96%) |
Sep 09, 2020 | 91.21 | 92.69 | 91.00 | 92.14 | 3,287,358 | +1.99(+2.21%) |
Sep 08, 2020 | 91.31 | 91.49 | 89.71 | 90.15 | 3,029,671 | -1.79(-1.95%) |
Sep 04, 2020 | 92.64 | 93.44 | 89.60 | 91.94 | 2,238,832 | -0.78(-0.84%) |
Sep 03, 2020 | 95.22 | 95.50 | 91.81 | 92.72 | 2,595,220 | -2.71(-2.84%) |
Sep 02, 2020 | 92.63 | 95.50 | 92.08 | 95.43 | 3,547,050 | +2.81(+3.03%) |
Sep 01, 2020 | 92.84 | 92.97 | 91.94 | 92.62 | 1,902,087 | -0.33(-0.35%) |
Aug 31, 2020 | 93.47 | 93.69 | 92.05 | 92.95 | 2,882,936 | -0.57(-0.61%) |
Aug 28, 2020 | 93.65 | 93.65 | 92.36 | 93.52 | 2,127,926 | +0.54(+0.58%) |
Aug 27, 2020 | 92.77 | 93.69 | 92.53 | 92.98 | 2,230,404 | +0.79(+0.86%) |
Aug 26, 2020 | 92.81 | 93.04 | 91.52 | 92.19 | 3,046,792 | -0.87(-0.93%) |
Aug 25, 2020 | 93.54 | 93.62 | 92.12 | 93.06 | 3,420,379 | -0.02(-0.02%) |
Aug 24, 2020 | 93.56 | 93.69 | 91.63 | 93.07 | 2,208,717 | -0.95(-1.01%) |
Aug 21, 2020 | 94.48 | 94.55 | 92.94 | 94.02 | 1,546,327 | +0.32(+0.34%) |
Aug 20, 2020 | 92.64 | 94.39 | 92.39 | 93.70 | 1,966,555 | +0.87(+0.93%) |
Aug 19, 2020 | 94.67 | 94.94 | 92.59 | 92.84 | 3,098,466 | -1.74(-1.84%) |
Aug 18, 2020 | 94.97 | 95.19 | 93.98 | 94.58 | 1,633,590 | -0.51(-0.54%) |
Aug 17, 2020 | 93.35 | 95.10 | 93.07 | 95.09 | 2,287,363 | +1.72(+1.85%) |
Aug 14, 2020 | 93.38 | 94.76 | 93.10 | 93.37 | 2,947,775 | -0.29(-0.31%) |
Aug 13, 2020 | 93.53 | 94.65 | 93.37 | 93.66 | 2,306,385 | -0.22(-0.23%) |
Aug 12, 2020 | 93.26 | 94.06 | 92.13 | 93.88 | 3,015,241 | +2.16(+2.36%) |
Aug 11, 2020 | 95.52 | 95.55 | 91.32 | 91.71 | 3,919,082 | -2.94(-3.10%) |
Aug 10, 2020 | 96.09 | 96.39 | 94.65 | 94.65 | 2,908,103 | -1.22(-1.28%) |
Aug 07, 2020 | 95.24 | 95.95 | 94.99 | 95.87 | 2,207,927 | +0.17(+0.18%) |
Aug 06, 2020 | 95.43 | 96.56 | 95.42 | 95.70 | 1,910,405 | -0.02(-0.02%) |
Aug 05, 2020 | 96.83 | 97.18 | 95.47 | 95.72 | 1,711,449 | -0.63(-0.65%) |
Aug 04, 2020 | 95.53 | 96.67 | 94.97 | 96.35 | 3,262,712 | +0.56(+0.58%) |
Aug 03, 2020 | 96.25 | 96.65 | 94.90 | 95.79 | 2,260,612 | -0.40(-0.42%) |
Jul 31, 2020 | 95.73 | 96.34 | 94.08 | 96.19 | 4,200,399 | +0.21(+0.22%) |
Jul 30, 2020 | 95.79 | 97.39 | 95.20 | 95.98 | 3,022,980 | -0.89(-0.92%) |
Jul 29, 2020 | 93.62 | 96.93 | 93.62 | 96.88 | 4,261,482 | +3.31(+3.54%) |
Jul 28, 2020 | 92.71 | 94.14 | 92.31 | 93.57 | 3,574,629 | +0.71(+0.77%) |
Jul 27, 2020 | 90.85 | 92.97 | 89.81 | 92.85 | 3,430,197 | +1.69(+1.85%) |
Jul 24, 2020 | 89.98 | 91.38 | 89.40 | 91.17 | 3,310,302 | +0.92(+1.02%) |
Jul 23, 2020 | 89.37 | 91.81 | 89.34 | 90.24 | 3,396,528 | +0.47(+0.53%) |
Jul 22, 2020 | 88.66 | 90.11 | 88.00 | 89.77 | 3,740,243 | +0.41(+0.46%) |
Jul 21, 2020 | 90.00 | 90.80 | 88.57 | 89.36 | 3,879,455 | +2.92(+3.38%) |
Jul 20, 2020 | 86.62 | 87.44 | 86.32 | 86.44 | 2,613,909 | -0.56(-0.64%) |
Jul 17, 2020 | 84.71 | 87.57 | 84.40 | 87.00 | 3,644,006 | +2.96(+3.52%) |
Jul 16, 2020 | 85.33 | 86.24 | 84.00 | 84.04 | 3,181,507 | -1.50(-1.75%) |
Jul 15, 2020 | 86.33 | 86.43 | 84.56 | 85.54 | 4,229,791 | +0.33(+0.39%) |
Jul 14, 2020 | 85.47 | 85.98 | 84.39 | 85.21 | 4,609,735 | -0.17(-0.20%) |
Jul 13, 2020 | 87.12 | 87.99 | 85.36 | 85.38 | 5,144,444 | -1.14(-1.32%) |
Jul 10, 2020 | 87.54 | 87.99 | 86.18 | 86.52 | 3,324,001 | -1.60(-1.81%) |
Jul 09, 2020 | 87.60 | 88.37 | 86.12 | 88.12 | 2,830,998 | +0.74(+0.85%) |
Jul 08, 2020 | 86.62 | 87.43 | 86.49 | 87.38 | 3,378,660 | +0.85(+0.98%) |
Jul 07, 2020 | 85.77 | 87.39 | 85.69 | 86.53 | 2,800,310 | -0.67(-0.76%) |
Jul 06, 2020 | 88.51 | 89.37 | 86.81 | 87.20 | 2,751,188 | +0.01(+0.01%) |
Jul 02, 2020 | 88.17 | 88.68 | 86.73 | 87.19 | 2,978,461 | +0.36(+0.42%) |
Jul 01, 2020 | 85.34 | 87.05 | 84.76 | 86.82 | 2,875,824 | +1.66(+1.95%) |
Jun 30, 2020 | 83.07 | 85.99 | 83.07 | 85.16 | 5,602,342 | +1.97(+2.37%) |
Jun 29, 2020 | 82.95 | 83.59 | 81.64 | 83.19 | 2,464,705 | +1.22(+1.49%) |
Jun 26, 2020 | 83.01 | 83.70 | 81.36 | 81.97 | 4,825,505 | -1.50(-1.79%) |
Jun 25, 2020 | 81.90 | 83.56 | 81.06 | 83.47 | 3,298,112 | +1.52(+1.86%) |
Jun 24, 2020 | 82.14 | 83.57 | 80.23 | 81.94 | 5,179,403 | -1.51(-1.80%) |
Jun 23, 2020 | 85.42 | 85.62 | 83.27 | 83.45 | 2,626,866 | -1.01(-1.20%) |
Jun 22, 2020 | 83.78 | 84.53 | 82.05 | 84.46 | 3,736,993 | +0.63(+0.75%) |
Jun 19, 2020 | 88.22 | 88.22 | 83.63 | 83.83 | 13,317,264 | -2.94(-3.39%) |
Jun 18, 2020 | 87.14 | 87.50 | 86.28 | 86.77 | 2,535,951 | -1.47(-1.66%) |
Jun 17, 2020 | 89.41 | 89.41 | 87.47 | 88.24 | 2,973,698 | -0.18(-0.21%) |
Jun 16, 2020 | 89.42 | 89.71 | 87.10 | 88.42 | 3,771,650 | +2.29(+2.66%) |
Jun 15, 2020 | 82.95 | 86.98 | 82.92 | 86.13 | 3,997,662 | +0.47(+0.54%) |
Jun 12, 2020 | 84.88 | 86.26 | 82.83 | 85.66 | 4,682,968 | +3.22(+3.91%) |
Jun 11, 2020 | 85.03 | 85.39 | 82.34 | 82.44 | 5,505,046 | -4.99(-5.70%) |
Jun 10, 2020 | 87.41 | 88.47 | 86.66 | 87.43 | 2,622,942 | -0.83(-0.95%) |
Jun 09, 2020 | 87.36 | 89.06 | 86.82 | 88.27 | 3,185,456 | -0.40(-0.45%) |
Jun 08, 2020 | 86.79 | 88.85 | 86.46 | 88.67 | 3,899,803 | +1.87(+2.15%) |
Jun 05, 2020 | 87.22 | 88.35 | 86.50 | 86.80 | 3,983,208 | +2.14(+2.53%) |
Jun 04, 2020 | 87.43 | 87.79 | 83.87 | 84.66 | 3,667,845 | -3.60(-4.08%) |
Jun 03, 2020 | 86.89 | 88.62 | 86.61 | 88.26 | 3,274,997 | +1.69(+1.95%) |
Jun 02, 2020 | 85.81 | 86.65 | 84.73 | 86.57 | 3,466,082 | +1.60(+1.88%) |
Jun 01, 2020 | 83.40 | 85.75 | 83.01 | 84.97 | 2,547,824 | +2.00(+2.40%) |
May 29, 2020 | 83.56 | 84.03 | 82.54 | 82.98 | 4,156,880 | -1.41(-1.67%) |
May 28, 2020 | 84.34 | 84.65 | 82.74 | 84.39 | 2,885,568 | +1.17(+1.41%) |
May 27, 2020 | 83.43 | 83.43 | 81.15 | 83.22 | 3,357,690 | +1.58(+1.93%) |
May 26, 2020 | 81.78 | 82.25 | 80.55 | 81.64 | 3,025,140 | +2.24(+2.82%) |
May 22, 2020 | 77.93 | 79.50 | 77.93 | 79.40 | 1,407,129 | +1.04(+1.33%) |
May 21, 2020 | 78.43 | 79.33 | 77.95 | 78.35 | 3,409,409 | -0.65(-0.83%) |
May 20, 2020 | 78.06 | 79.17 | 77.77 | 79.01 | 2,778,426 | +2.21(+2.88%) |
May 19, 2020 | 78.26 | 78.98 | 76.66 | 76.79 | 3,410,656 | -1.95(-2.48%) |
May 18, 2020 | 78.31 | 79.57 | 77.16 | 78.74 | 3,443,971 | +3.22(+4.26%) |
May 15, 2020 | 75.42 | 76.16 | 74.36 | 75.53 | 5,482,411 | -0.73(-0.95%) |
May 14, 2020 | 74.05 | 76.25 | 72.66 | 76.25 | 4,840,391 | +1.12(+1.50%) |
May 13, 2020 | 75.78 | 76.83 | 74.87 | 75.13 | 4,339,623 | -1.25(-1.64%) |
May 12, 2020 | 80.79 | 80.79 | 76.37 | 76.38 | 4,896,006 | -4.23(-5.24%) |
May 11, 2020 | 80.45 | 81.83 | 80.07 | 80.60 | 4,000,263 | -0.99(-1.21%) |
May 08, 2020 | 81.88 | 81.89 | 80.38 | 81.59 | 2,479,815 | +1.72(+2.16%) |
May 07, 2020 | 79.92 | 80.64 | 79.21 | 79.87 | 2,981,834 | +1.02(+1.30%) |
May 06, 2020 | 79.90 | 80.69 | 78.78 | 78.84 | 2,510,864 | -0.73(-0.91%) |
May 05, 2020 | 80.02 | 80.65 | 79.18 | 79.57 | 2,034,905 | +0.55(+0.70%) |
May 04, 2020 | 77.86 | 79.18 | 77.31 | 79.02 | 2,439,383 | +0.25(+0.32%) |
May 01, 2020 | 79.21 | 80.38 | 78.07 | 78.76 | 2,914,602 | -2.16(-2.67%) |
Apr 30, 2020 | 80.45 | 81.23 | 78.79 | 80.92 | 3,723,708 | -0.84(-1.03%) |
Apr 29, 2020 | 83.03 | 83.43 | 81.61 | 81.76 | 3,474,849 | +0.52(+0.64%) |
Apr 28, 2020 | 85.35 | 85.41 | 80.94 | 81.25 | 3,464,445 | -2.04(-2.45%) |
Apr 27, 2020 | 82.37 | 84.05 | 81.37 | 83.29 | 2,800,022 | +2.54(+3.14%) |
Apr 24, 2020 | 78.98 | 81.19 | 78.67 | 80.75 | 3,215,743 | +2.08(+2.64%) |
Apr 23, 2020 | 79.85 | 80.68 | 78.56 | 78.67 | 3,279,998 | -1.02(-1.27%) |
Apr 22, 2020 | 81.32 | 82.33 | 79.51 | 79.69 | 3,658,595 | -1.02(-1.27%) |
Apr 21, 2020 | 76.00 | 81.29 | 75.92 | 80.71 | 4,692,116 | +0.45(+0.56%) |
Apr 20, 2020 | 80.70 | 81.14 | 79.70 | 80.26 | 3,515,214 | -1.56(-1.91%) |
Apr 17, 2020 | 81.86 | 82.48 | 80.02 | 81.82 | 4,056,095 | -2.07(-2.46%) |
Apr 16, 2020 | 79.03 | 80.20 | 77.81 | 83.89 | 3,183,962 | +5.41(+6.89%) |
Apr 15, 2020 | 78.44 | 79.72 | 76.99 | 78.48 | 4,267,394 | -2.37(-2.93%) |
Apr 14, 2020 | 80.18 | 81.57 | 79.63 | 80.85 | 4,040,055 | +2.48(+3.17%) |
Apr 13, 2020 | 82.47 | 83.16 | 78.23 | 78.36 | 4,686,891 | -4.82(-5.80%) |
Apr 09, 2020 | 79.71 | 83.92 | 78.91 | 83.19 | 9,134,375 | +5.03(+6.44%) |
Apr 08, 2020 | 74.82 | 78.71 | 73.20 | 78.16 | 5,635,179 | +4.74(+6.46%) |
Apr 07, 2020 | 78.28 | 78.41 | 73.25 | 73.41 | 5,941,551 | +0.65(+0.90%) |
Apr 06, 2020 | 70.76 | 73.40 | 69.87 | 72.76 | 6,521,722 | +6.02(+9.02%) |
Apr 03, 2020 | 67.18 | 68.25 | 65.01 | 66.74 | 4,281,262 | -1.74(-2.54%) |
Apr 02, 2020 | 64.72 | 69.20 | 64.44 | 68.48 | 5,950,016 | +2.04(+3.07%) |
Apr 01, 2020 | 69.33 | 69.36 | 62.57 | 66.44 | 8,814,911 | -6.45(-8.85%) |
Mar 31, 2020 | 73.63 | 74.70 | 68.22 | 72.89 | 12,487,127 | -2.28(-3.03%) |
Mar 30, 2020 | 73.27 | 75.94 | 69.88 | 75.16 | 6,942,400 | +3.36(+4.69%) |
Mar 27, 2020 | 67.69 | 74.36 | 67.33 | 71.80 | 4,951,802 | +1.34(+1.90%) |
Mar 26, 2020 | 65.65 | 71.05 | 64.72 | 70.46 | 5,475,347 | +4.99(+7.62%) |
Mar 25, 2020 | 62.38 | 68.31 | 61.88 | 65.47 | 7,628,599 | +1.49(+2.32%) |
Mar 24, 2020 | 60.07 | 64.58 | 60.07 | 63.98 | 8,704,266 | +6.51(+11.33%) |
Mar 23, 2020 | 57.13 | 58.97 | 54.25 | 57.47 | 6,209,391 | +0.50(+0.88%) |
Mar 20, 2020 | 58.85 | 61.12 | 56.61 | 56.97 | 7,527,330 | -0.99(-1.71%) |
Mar 19, 2020 | 60.72 | 61.62 | 57.36 | 57.96 | 6,053,528 | -3.53(-5.74%) |
Mar 18, 2020 | 59.37 | 63.91 | 58.14 | 61.49 | 8,051,752 | -2.62(-4.09%) |
Mar 17, 2020 | 60.28 | 66.24 | 58.55 | 64.11 | 8,693,281 | +5.72(+9.80%) |
Mar 16, 2020 | 62.77 | 65.95 | 58.12 | 58.39 | 7,347,992 | -12.19(-17.27%) |
Mar 13, 2020 | 67.25 | 71.06 | 64.75 | 70.57 | 6,640,114 | +7.45(+11.81%) |
Mar 12, 2020 | 61.30 | 66.01 | 55.77 | 63.12 | 8,797,836 | -3.16(-4.76%) |
Mar 11, 2020 | 70.22 | 70.40 | 65.81 | 66.28 | 8,713,522 | -6.45(-8.87%) |
Mar 10, 2020 | 72.27 | 72.87 | 68.53 | 72.72 | 7,364,353 | +2.78(+3.97%) |
Mar 09, 2020 | 72.70 | 72.70 | 69.68 | 69.95 | 8,107,313 | -7.29(-9.44%) |
Mar 06, 2020 | 77.66 | 77.71 | 74.00 | 77.24 | 6,184,211 | -3.44(-4.27%) |
Mar 05, 2020 | 82.83 | 83.52 | 79.69 | 80.68 | 3,485,935 | -4.19(-4.94%) |
Mar 04, 2020 | 81.15 | 84.97 | 81.12 | 84.88 | 4,681,331 | +4.48(+5.57%) |
Mar 03, 2020 | 79.71 | 82.37 | 78.86 | 80.40 | 6,497,049 | +1.01(+1.27%) |
Mar 02, 2020 | 76.54 | 79.39 | 75.10 | 79.39 | 6,354,634 | +3.59(+4.73%) |
Feb 28, 2020 | 75.93 | 76.63 | 72.80 | 75.80 | 8,102,183 | -2.19(-2.80%) |
Feb 27, 2020 | 81.48 | 81.67 | 77.95 | 77.99 | 6,924,003 | -4.09(-4.99%) |
Feb 26, 2020 | 82.74 | 83.93 | 81.83 | 82.08 | 5,183,784 | -0.40(-0.48%) |
Feb 25, 2020 | 86.56 | 86.89 | 82.40 | 82.47 | 5,899,456 | -3.85(-4.46%) |
Feb 24, 2020 | 87.95 | 88.72 | 86.18 | 86.32 | 3,974,336 | -2.92(-3.28%) |
Feb 21, 2020 | 88.98 | 89.75 | 88.97 | 89.25 | 7,096,387 | +0.25(+0.28%) |
Feb 20, 2020 | 87.85 | 89.08 | 87.16 | 88.99 | 4,439,583 | +1.06(+1.21%) |
Feb 19, 2020 | 88.69 | 88.89 | 87.80 | 87.93 | 5,252,780 | -0.52(-0.59%) |
Feb 18, 2020 | 87.81 | 88.49 | 87.45 | 88.45 | 4,161,451 | +0.72(+0.82%) |
Feb 14, 2020 | 87.11 | 87.81 | 86.90 | 87.74 | 3,664,717 | +0.97(+1.12%) |
Feb 13, 2020 | 86.91 | 87.32 | 86.43 | 86.76 | 4,061,332 | -0.29(-0.33%) |
Feb 12, 2020 | 86.93 | 87.56 | 86.47 | 87.05 | 2,805,527 | +0.52(+0.60%) |
Feb 11, 2020 | 85.74 | 87.11 | 85.48 | 86.53 | 4,158,838 | +1.39(+1.64%) |
Feb 10, 2020 | 84.30 | 85.44 | 83.98 | 85.14 | 5,729,737 | +1.37(+1.63%) |
Feb 07, 2020 | 83.90 | 84.15 | 83.28 | 83.77 | 4,051,314 | +0.03(+0.03%) |
Feb 06, 2020 | 83.41 | 84.04 | 83.23 | 83.74 | 4,375,391 | +0.33(+0.40%) |
Feb 05, 2020 | 84.42 | 84.55 | 83.13 | 83.41 | 6,378,243 | -0.61(-0.73%) |
Feb 04, 2020 | 82.73 | 84.66 | 82.31 | 84.02 | 5,534,892 | +1.39(+1.69%) |