Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.08 | 131.17 | 126.92 | 127.40 | 3,026,658 | -3.79(-2.89%) |
Jan 28, 2021 | 130.28 | 132.07 | 129.14 | 131.19 | 1,707,650 | +2.97(+2.32%) |
Jan 27, 2021 | 129.45 | 129.45 | 125.69 | 128.22 | 3,332,278 | -3.21(-2.45%) |
Jan 26, 2021 | 134.37 | 134.66 | 131.22 | 131.43 | 1,992,114 | -2.14(-1.60%) |
Jan 25, 2021 | 133.47 | 134.13 | 130.37 | 133.57 | 2,302,503 | -1.86(-1.38%) |
Jan 22, 2021 | 134.46 | 135.87 | 134.33 | 135.43 | 2,067,640 | -0.99(-0.73%) |
Jan 21, 2021 | 138.74 | 138.74 | 135.81 | 136.43 | 2,575,216 | -2.28(-1.65%) |
Jan 20, 2021 | 138.48 | 138.86 | 137.29 | 138.71 | 1,842,153 | +0.23(+0.17%) |
Jan 19, 2021 | 138.26 | 138.94 | 136.89 | 138.48 | 2,884,833 | +1.08(+0.79%) |
Jan 15, 2021 | 139.53 | 140.91 | 137.03 | 137.40 | 3,705,282 | -4.94(-3.47%) |
Jan 14, 2021 | 141.11 | 142.84 | 140.61 | 142.34 | 2,308,613 | +2.12(+1.51%) |
Jan 13, 2021 | 141.07 | 142.34 | 139.50 | 140.22 | 2,234,495 | -2.32(-1.63%) |
Jan 12, 2021 | 141.90 | 143.35 | 140.65 | 142.54 | 2,297,709 | +2.07(+1.47%) |
Jan 11, 2021 | 138.55 | 140.98 | 137.02 | 140.47 | 2,244,947 | +1.05(+0.75%) |
Jan 08, 2021 | 139.68 | 140.33 | 137.58 | 139.42 | 2,090,184 | -0.71(-0.51%) |
Jan 07, 2021 | 140.23 | 143.43 | 140.09 | 140.14 | 2,860,080 | +2.19(+1.59%) |
Jan 06, 2021 | 134.24 | 139.47 | 134.10 | 137.94 | 3,479,853 | +7.18(+5.49%) |
Jan 05, 2021 | 131.50 | 132.71 | 129.81 | 130.76 | 3,298,855 | -0.70(-0.53%) |
Jan 04, 2021 | 131.92 | 131.99 | 128.72 | 131.45 | 2,529,627 | +0.13(+0.10%) |
Dec 31, 2020 | 131.32 | 131.32 | 131.32 | 1,136,848 | +1.86(+1.44%) | |
Dec 30, 2020 | 128.21 | 129.86 | 127.87 | 129.46 | 1,136,848 | +1.78(+1.39%) |
Dec 29, 2020 | 129.20 | 129.27 | 127.48 | 127.68 | 1,152,051 | -1.47(-1.14%) |
Dec 28, 2020 | 129.58 | 130.78 | 128.55 | 129.15 | 1,913,888 | +0.34(+0.27%) |
Dec 24, 2020 | 129.06 | 129.29 | 127.51 | 128.81 | 588,637 | -0.48(-0.38%) |
Dec 23, 2020 | 127.61 | 130.15 | 127.06 | 129.29 | 1,494,394 | +2.62(+2.07%) |
Dec 22, 2020 | 127.72 | 127.96 | 125.59 | 126.68 | 2,492,970 | -0.77(-0.60%) |
Dec 21, 2020 | 128.72 | 129.76 | 125.73 | 127.44 | 3,002,786 | -0.27(-0.21%) |
Dec 18, 2020 | 127.78 | 128.23 | 126.24 | 127.72 | 5,132,422 | -0.10(-0.08%) |
Dec 17, 2020 | 127.77 | 128.41 | 126.55 | 127.81 | 1,776,601 | -0.20(-0.16%) |
Dec 16, 2020 | 126.78 | 128.22 | 125.93 | 128.02 | 2,005,660 | +1.85(+1.47%) |
Dec 15, 2020 | 125.72 | 126.61 | 124.33 | 126.17 | 2,503,515 | +1.20(+0.96%) |
Dec 14, 2020 | 128.12 | 128.17 | 124.30 | 124.97 | 2,508,487 | -1.65(-1.30%) |
Dec 11, 2020 | 125.98 | 126.70 | 122.77 | 126.62 | 1,748,438 | -0.29(-0.23%) |
Dec 10, 2020 | 125.59 | 127.05 | 124.85 | 126.91 | 1,856,135 | +0.63(+0.50%) |
Dec 09, 2020 | 125.73 | 126.76 | 124.70 | 126.28 | 2,330,386 | +1.63(+1.31%) |
Dec 08, 2020 | 123.44 | 125.53 | 123.21 | 124.65 | 1,548,575 | -0.33(-0.27%) |
Dec 07, 2020 | 124.66 | 125.11 | 122.97 | 124.98 | 1,854,309 | -0.64(-0.51%) |
Dec 04, 2020 | 125.86 | 126.47 | 124.65 | 125.62 | 1,731,759 | +1.13(+0.91%) |
Dec 03, 2020 | 124.03 | 125.27 | 123.25 | 124.49 | 2,961,216 | -0.11(-0.09%) |
Dec 02, 2020 | 123.30 | 124.87 | 123.07 | 124.61 | 2,098,362 | +0.58(+0.47%) |
Dec 01, 2020 | 123.60 | 124.62 | 123.29 | 124.03 | 3,550,785 | +2.34(+1.92%) |
Nov 30, 2020 | 121.87 | 122.98 | 121.42 | 121.69 | 4,876,136 | -1.52(-1.23%) |
Nov 27, 2020 | 123.92 | 124.00 | 122.29 | 123.20 | 1,336,801 | -0.76(-0.61%) |
Nov 25, 2020 | 122.60 | 124.99 | 121.17 | 123.96 | 3,479,518 | +0.48(+0.39%) |
Nov 24, 2020 | 120.43 | 123.60 | 120.00 | 123.49 | 3,328,835 | +5.69(+4.83%) |
Nov 23, 2020 | 116.53 | 118.24 | 115.15 | 117.79 | 2,440,716 | +4.19(+3.68%) |
Nov 20, 2020 | 113.53 | 114.86 | 112.59 | 113.61 | 2,549,475 | -1.23(-1.07%) |
Nov 19, 2020 | 112.87 | 114.89 | 111.27 | 114.84 | 2,502,531 | +0.88(+0.77%) |
Nov 18, 2020 | 112.39 | 115.73 | 111.55 | 113.96 | 4,290,914 | +2.12(+1.90%) |
Nov 17, 2020 | 110.10 | 111.99 | 108.64 | 111.83 | 4,161,284 | +0.53(+0.47%) |
Nov 16, 2020 | 110.85 | 111.95 | 109.73 | 111.31 | 6,161,550 | +3.09(+2.86%) |
Nov 13, 2020 | 107.53 | 109.09 | 107.08 | 108.21 | 1,771,017 | +1.57(+1.47%) |
Nov 12, 2020 | 108.68 | 108.68 | 104.70 | 106.64 | 2,575,273 | -3.91(-3.54%) |
Nov 11, 2020 | 112.28 | 112.28 | 108.42 | 110.56 | 3,552,095 | -1.14(-1.03%) |
Nov 10, 2020 | 113.69 | 113.69 | 111.05 | 111.70 | 4,272,772 | -1.09(-0.97%) |
Nov 09, 2020 | 111.46 | 114.19 | 110.21 | 112.80 | 4,513,934 | +11.72(+11.60%) |
Nov 06, 2020 | 103.86 | 103.86 | 100.60 | 101.07 | 1,908,646 | -2.20(-2.13%) |
Nov 05, 2020 | 99.71 | 103.65 | 99.68 | 103.27 | 2,347,907 | +3.80(+3.82%) |
Nov 04, 2020 | 102.41 | 102.67 | 98.89 | 99.47 | 2,423,605 | -5.75(-5.47%) |
Nov 03, 2020 | 103.37 | 105.83 | 103.00 | 105.22 | 3,468,480 | +4.35(+4.32%) |
Nov 02, 2020 | 100.03 | 102.36 | 98.88 | 100.87 | 3,870,856 | +2.26(+2.30%) |
Oct 30, 2020 | 96.47 | 98.72 | 95.70 | 98.61 | 2,565,814 | +1.82(+1.88%) |
Oct 29, 2020 | 95.35 | 97.53 | 94.17 | 96.79 | 2,057,136 | +0.97(+1.01%) |
Oct 28, 2020 | 94.93 | 97.01 | 94.87 | 95.82 | 3,655,410 | -0.41(-0.43%) |
Oct 27, 2020 | 97.88 | 97.90 | 96.05 | 96.24 | 2,035,373 | -2.15(-2.19%) |
Oct 26, 2020 | 99.91 | 99.95 | 97.02 | 98.39 | 1,974,114 | -2.80(-2.77%) |
Oct 23, 2020 | 102.43 | 102.70 | 100.12 | 101.19 | 1,628,850 | -0.45(-0.44%) |
Oct 22, 2020 | 97.72 | 101.70 | 97.50 | 101.64 | 2,070,620 | +4.12(+4.23%) |
Oct 21, 2020 | 98.73 | 99.36 | 97.35 | 97.51 | 1,453,547 | -1.25(-1.27%) |
Oct 20, 2020 | 97.81 | 100.34 | 97.81 | 98.76 | 2,071,809 | +1.82(+1.88%) |
Oct 19, 2020 | 98.63 | 98.91 | 96.74 | 96.94 | 2,212,455 | -1.31(-1.34%) |
Oct 16, 2020 | 96.58 | 98.28 | 95.97 | 98.25 | 2,249,483 | +1.69(+1.75%) |
Oct 15, 2020 | 95.49 | 96.56 | 94.79 | 96.56 | 2,840,020 | +0.78(+0.81%) |
Oct 14, 2020 | 97.84 | 99.76 | 95.53 | 95.79 | 3,070,433 | -2.34(-2.38%) |
Oct 13, 2020 | 101.05 | 101.37 | 97.59 | 98.12 | 2,653,909 | -3.29(-3.24%) |
Oct 12, 2020 | 100.74 | 101.89 | 100.49 | 101.41 | 1,739,785 | +0.70(+0.69%) |
Oct 09, 2020 | 102.14 | 102.23 | 100.16 | 100.71 | 2,251,501 | -0.93(-0.91%) |
Oct 08, 2020 | 100.99 | 102.06 | 100.38 | 101.64 | 2,882,753 | +1.19(+1.18%) |
Oct 07, 2020 | 99.72 | 102.08 | 99.64 | 100.45 | 2,737,188 | +1.75(+1.78%) |
Oct 06, 2020 | 101.16 | 102.17 | 98.19 | 98.70 | 2,228,140 | -1.42(-1.42%) |
Oct 05, 2020 | 98.96 | 100.27 | 98.11 | 100.12 | 2,123,576 | +2.30(+2.35%) |
Oct 02, 2020 | 94.27 | 98.55 | 94.01 | 97.82 | 2,436,795 | +2.38(+2.49%) |
Oct 01, 2020 | 95.98 | 96.72 | 94.51 | 95.44 | 1,830,598 | -0.42(-0.44%) |
Sep 30, 2020 | 93.80 | 96.18 | 93.63 | 95.86 | 2,868,219 | +2.60(+2.79%) |
Sep 29, 2020 | 93.75 | 93.98 | 91.71 | 93.26 | 1,863,639 | -1.05(-1.11%) |
Sep 28, 2020 | 93.16 | 95.19 | 92.93 | 94.30 | 1,769,272 | +2.82(+3.08%) |
Sep 25, 2020 | 89.18 | 91.62 | 88.97 | 91.49 | 1,583,825 | +1.26(+1.40%) |
Sep 24, 2020 | 90.20 | 91.91 | 88.59 | 90.22 | 2,173,722 | +0.85(+0.95%) |
Sep 23, 2020 | 92.21 | 93.61 | 89.32 | 89.38 | 2,308,114 | -2.51(-2.73%) |
Sep 22, 2020 | 94.35 | 94.92 | 90.85 | 91.89 | 3,301,765 | -3.03(-3.20%) |
Sep 21, 2020 | 94.99 | 96.43 | 93.74 | 94.92 | 2,405,321 | -2.55(-2.61%) |
Sep 18, 2020 | 96.80 | 98.03 | 96.52 | 97.47 | 2,560,629 | -0.10(-0.11%) |
Sep 17, 2020 | 97.31 | 99.07 | 96.81 | 97.57 | 2,026,533 | -1.53(-1.55%) |
Sep 16, 2020 | 96.94 | 100.41 | 96.58 | 99.11 | 2,584,614 | +2.05(+2.11%) |
Sep 15, 2020 | 99.16 | 99.80 | 96.54 | 97.06 | 2,291,353 | -2.52(-2.53%) |
Sep 14, 2020 | 97.24 | 100.36 | 97.01 | 99.58 | 1,724,860 | +2.99(+3.10%) |
Sep 11, 2020 | 95.13 | 97.03 | 94.50 | 96.59 | 1,871,282 | +2.21(+2.34%) |
Sep 10, 2020 | 96.47 | 97.32 | 94.36 | 94.38 | 2,329,204 | -1.47(-1.54%) |
Sep 09, 2020 | 97.05 | 97.05 | 95.73 | 95.86 | 1,232,475 | -0.34(-0.35%) |
Sep 08, 2020 | 97.34 | 97.77 | 94.92 | 96.20 | 2,345,207 | -2.44(-2.48%) |
Sep 04, 2020 | 99.40 | 100.78 | 97.10 | 98.64 | 1,681,746 | +1.25(+1.28%) |
Sep 03, 2020 | 99.21 | 101.75 | 96.75 | 97.39 | 2,143,816 | -0.64(-0.65%) |
Sep 02, 2020 | 96.81 | 98.55 | 96.47 | 98.03 | 1,863,144 | +0.70(+0.72%) |
Sep 01, 2020 | 95.77 | 98.02 | 95.53 | 97.33 | 1,955,896 | +0.35(+0.36%) |
Aug 31, 2020 | 97.71 | 97.91 | 96.89 | 96.98 | 2,475,128 | -1.00(-1.02%) |
Aug 28, 2020 | 98.72 | 98.72 | 97.17 | 97.98 | 1,504,249 | -0.13(-0.13%) |
Aug 27, 2020 | 95.97 | 98.97 | 95.54 | 98.11 | 2,129,519 | +1.91(+1.99%) |
Aug 26, 2020 | 96.38 | 97.09 | 95.52 | 96.20 | 2,360,005 | -0.40(-0.42%) |
Aug 25, 2020 | 97.20 | 97.68 | 95.56 | 96.61 | 2,343,955 | +0.85(+0.88%) |
Aug 24, 2020 | 93.22 | 95.83 | 92.88 | 95.76 | 1,954,079 | +2.92(+3.15%) |
Aug 21, 2020 | 92.27 | 93.31 | 92.01 | 92.84 | 2,532,079 | +0.32(+0.35%) |
Aug 20, 2020 | 91.64 | 92.82 | 91.06 | 92.52 | 2,297,752 | -0.27(-0.29%) |
Aug 19, 2020 | 93.20 | 94.84 | 92.59 | 92.79 | 2,280,818 | -0.60(-0.64%) |
Aug 18, 2020 | 95.88 | 96.22 | 93.15 | 93.39 | 2,787,885 | -2.83(-2.95%) |
Aug 17, 2020 | 96.28 | 96.85 | 95.53 | 96.22 | 2,881,661 | -1.24(-1.27%) |
Aug 14, 2020 | 95.76 | 98.11 | 95.50 | 97.46 | 2,099,803 | +0.65(+0.67%) |
Aug 13, 2020 | 96.34 | 97.50 | 95.79 | 96.82 | 1,457,366 | -0.86(-0.88%) |
Aug 12, 2020 | 100.06 | 100.16 | 96.28 | 97.68 | 2,299,634 | -0.41(-0.42%) |
Aug 11, 2020 | 98.32 | 100.55 | 97.62 | 98.09 | 3,337,444 | +2.45(+2.56%) |
Aug 10, 2020 | 96.06 | 97.34 | 95.39 | 95.64 | 2,369,947 | -0.03(-0.04%) |
Aug 07, 2020 | 92.30 | 95.96 | 92.28 | 95.67 | 3,208,355 | +2.33(+2.49%) |
Aug 06, 2020 | 92.26 | 93.65 | 92.14 | 93.34 | 1,871,937 | +0.41(+0.44%) |
Aug 05, 2020 | 92.61 | 93.13 | 91.89 | 92.93 | 2,629,496 | +1.11(+1.21%) |
Aug 04, 2020 | 92.57 | 92.57 | 91.43 | 91.83 | 1,886,689 | -0.56(-0.60%) |
Aug 03, 2020 | 92.92 | 93.84 | 91.84 | 92.38 | 2,193,709 | -0.65(-0.69%) |
Jul 31, 2020 | 92.19 | 93.13 | 90.75 | 93.03 | 2,387,605 | +0.35(+0.38%) |
Jul 30, 2020 | 92.84 | 92.99 | 91.00 | 92.68 | 1,991,410 | -2.34(-2.46%) |
Jul 29, 2020 | 90.98 | 95.32 | 90.75 | 95.02 | 2,987,063 | +3.59(+3.93%) |
Jul 28, 2020 | 91.06 | 92.12 | 91.06 | 91.43 | 1,531,689 | -0.08(-0.09%) |
Jul 27, 2020 | 92.23 | 92.23 | 90.56 | 91.50 | 2,160,611 | -1.67(-1.80%) |
Jul 24, 2020 | 94.25 | 94.95 | 93.08 | 93.18 | 2,283,262 | -0.44(-0.47%) |
Jul 23, 2020 | 92.45 | 94.43 | 92.31 | 93.61 | 2,364,287 | +0.62(+0.67%) |
Jul 22, 2020 | 93.00 | 94.01 | 92.49 | 93.00 | 2,900,791 | -0.93(-0.99%) |
Jul 21, 2020 | 90.43 | 94.43 | 90.43 | 93.93 | 4,015,952 | +4.15(+4.62%) |
Jul 20, 2020 | 88.96 | 90.38 | 88.56 | 89.78 | 2,752,993 | -0.07(-0.08%) |
Jul 17, 2020 | 90.95 | 91.69 | 89.82 | 89.85 | 3,386,424 | -1.72(-1.88%) |
Jul 16, 2020 | 88.83 | 93.03 | 88.38 | 91.56 | 4,620,048 | +1.81(+2.01%) |
Jul 15, 2020 | 89.59 | 90.85 | 87.72 | 89.76 | 4,624,880 | +2.42(+2.78%) |
Jul 14, 2020 | 88.54 | 89.15 | 86.59 | 87.34 | 3,992,286 | -1.22(-1.38%) |
Jul 13, 2020 | 88.41 | 89.92 | 87.56 | 88.56 | 4,143,030 | +0.93(+1.06%) |
Jul 10, 2020 | 85.06 | 87.98 | 85.06 | 87.63 | 3,391,800 | +2.37(+2.78%) |
Jul 09, 2020 | 85.79 | 86.24 | 83.74 | 85.26 | 3,978,060 | -1.11(-1.29%) |
Jul 08, 2020 | 85.88 | 86.98 | 84.75 | 86.37 | 3,375,446 | +0.37(+0.43%) |
Jul 07, 2020 | 88.17 | 88.51 | 85.57 | 86.00 | 2,917,152 | -3.14(-3.52%) |
Jul 06, 2020 | 89.91 | 91.17 | 88.55 | 89.14 | 2,690,671 | +1.03(+1.17%) |
Jul 02, 2020 | 90.86 | 91.67 | 87.81 | 88.10 | 3,579,280 | -0.59(-0.66%) |
Jul 01, 2020 | 91.23 | 91.24 | 88.40 | 88.69 | 2,458,874 | -2.05(-2.26%) |
Jun 30, 2020 | 87.97 | 91.46 | 87.84 | 90.74 | 3,885,213 | +2.05(+2.31%) |
Jun 29, 2020 | 88.31 | 89.37 | 87.59 | 88.69 | 3,370,241 | +1.64(+1.88%) |
Jun 26, 2020 | 89.83 | 90.23 | 86.34 | 87.05 | 4,687,812 | -4.76(-5.19%) |
Jun 25, 2020 | 88.82 | 92.21 | 88.47 | 91.81 | 2,594,979 | +2.65(+2.97%) |
Jun 24, 2020 | 91.42 | 91.85 | 88.21 | 89.16 | 4,603,229 | -3.75(-4.04%) |
Jun 23, 2020 | 95.44 | 96.45 | 92.88 | 92.92 | 2,388,929 | -0.72(-0.76%) |
Jun 22, 2020 | 92.66 | 94.86 | 91.54 | 93.63 | 2,525,513 | +0.28(+0.30%) |
Jun 19, 2020 | 96.89 | 97.57 | 92.39 | 93.35 | 7,809,001 | -2.16(-2.26%) |
Jun 18, 2020 | 95.60 | 97.91 | 94.86 | 95.50 | 2,690,115 | -0.92(-0.96%) |
Jun 17, 2020 | 99.13 | 99.51 | 96.12 | 96.43 | 2,099,885 | -2.71(-2.73%) |
Jun 16, 2020 | 101.44 | 101.52 | 96.91 | 99.13 | 3,048,472 | +1.70(+1.74%) |
Jun 15, 2020 | 91.76 | 97.74 | 91.37 | 97.44 | 3,022,328 | +1.91(+2.00%) |
Jun 12, 2020 | 97.47 | 97.64 | 92.94 | 95.53 | 4,325,837 | +2.80(+3.02%) |
Jun 11, 2020 | 96.75 | 98.52 | 92.54 | 92.73 | 4,826,575 | -9.85(-9.60%) |
Jun 10, 2020 | 107.87 | 108.41 | 102.29 | 102.58 | 4,207,969 | -6.26(-5.75%) |
Jun 09, 2020 | 108.84 | 110.19 | 107.49 | 108.84 | 4,006,911 | -4.26(-3.77%) |
Jun 08, 2020 | 112.69 | 114.17 | 111.92 | 113.10 | 4,660,624 | +2.67(+2.42%) |
Jun 05, 2020 | 112.98 | 114.35 | 108.70 | 110.42 | 5,570,719 | +4.58(+4.33%) |
Jun 04, 2020 | 103.14 | 106.31 | 101.83 | 105.84 | 4,119,825 | +2.60(+2.51%) |
Jun 03, 2020 | 102.78 | 104.78 | 102.10 | 103.25 | 5,334,487 | +4.18(+4.22%) |
Jun 02, 2020 | 100.23 | 100.48 | 97.83 | 99.07 | 3,497,661 | +0.16(+0.17%) |
Jun 01, 2020 | 99.01 | 100.05 | 97.99 | 98.90 | 2,130,487 | +0.54(+0.55%) |
May 29, 2020 | 97.93 | 100.17 | 97.69 | 98.36 | 4,251,518 | -1.52(-1.52%) |
May 28, 2020 | 101.43 | 101.47 | 98.59 | 99.88 | 3,477,130 | -0.69(-0.69%) |
May 27, 2020 | 101.77 | 101.77 | 96.86 | 100.57 | 5,120,471 | +6.07(+6.43%) |
May 26, 2020 | 94.36 | 96.30 | 93.95 | 94.49 | 4,831,447 | +4.27(+4.73%) |
May 22, 2020 | 89.30 | 90.44 | 88.48 | 90.23 | 3,759,223 | +1.22(+1.38%) |
May 21, 2020 | 88.81 | 90.97 | 88.55 | 89.00 | 2,855,920 | -1.04(-1.16%) |
May 20, 2020 | 88.83 | 90.93 | 88.59 | 90.04 | 3,097,862 | +2.82(+3.23%) |
May 19, 2020 | 89.22 | 90.13 | 87.11 | 87.22 | 3,754,179 | -2.53(-2.82%) |
May 18, 2020 | 87.11 | 90.42 | 86.34 | 89.75 | 4,150,222 | +5.87(+7.00%) |
May 15, 2020 | 83.64 | 85.31 | 82.70 | 83.88 | 3,072,028 | -0.51(-0.60%) |
May 14, 2020 | 81.49 | 85.39 | 80.44 | 84.39 | 6,068,632 | +0.91(+1.08%) |
May 13, 2020 | 85.82 | 85.95 | 81.79 | 83.48 | 7,195,588 | -2.77(-3.21%) |
May 12, 2020 | 88.22 | 88.97 | 84.91 | 86.25 | 11,503,252 | -1.83(-2.08%) |
May 11, 2020 | 88.84 | 88.84 | 86.85 | 88.08 | 2,926,027 | -2.51(-2.77%) |
May 08, 2020 | 89.85 | 90.98 | 88.93 | 90.59 | 1,542,971 | +3.23(+3.69%) |
May 07, 2020 | 86.21 | 90.04 | 86.21 | 87.36 | 1,975,477 | +2.41(+2.83%) |
May 06, 2020 | 87.11 | 87.41 | 84.69 | 84.96 | 2,849,145 | -1.10(-1.27%) |
May 05, 2020 | 89.33 | 89.85 | 85.90 | 86.05 | 1,478,563 | -1.59(-1.81%) |
May 04, 2020 | 86.25 | 87.91 | 85.11 | 87.64 | 2,522,945 | -1.17(-1.32%) |
May 01, 2020 | 89.19 | 91.39 | 87.74 | 88.81 | 2,725,822 | -3.19(-3.47%) |
Apr 30, 2020 | 92.86 | 93.55 | 90.71 | 92.00 | 2,447,627 | -3.73(-3.89%) |
Apr 29, 2020 | 95.43 | 97.38 | 93.69 | 95.73 | 2,704,155 | +4.31(+4.72%) |
Apr 28, 2020 | 94.85 | 95.46 | 90.85 | 91.42 | 2,782,714 | +0.43(+0.47%) |
Apr 27, 2020 | 88.12 | 91.49 | 87.22 | 90.98 | 2,264,953 | +4.11(+4.73%) |
Apr 24, 2020 | 86.22 | 87.78 | 84.92 | 86.88 | 2,461,240 | +1.12(+1.31%) |
Apr 23, 2020 | 85.55 | 88.15 | 85.55 | 85.76 | 2,359,355 | +0.46(+0.54%) |
Apr 22, 2020 | 87.47 | 87.84 | 84.83 | 85.30 | 2,988,180 | -0.09(-0.10%) |
Apr 21, 2020 | 84.67 | 86.19 | 83.63 | 85.39 | 4,761,777 | -3.06(-3.46%) |
Apr 20, 2020 | 84.84 | 89.69 | 83.91 | 88.45 | 4,827,759 | +0.91(+1.03%) |
Apr 17, 2020 | 81.32 | 87.85 | 81.18 | 87.54 | 4,705,087 | +9.45(+12.11%) |
Apr 16, 2020 | 80.07 | 80.50 | 76.87 | 78.09 | 3,596,554 | -1.63(-2.04%) |
Apr 15, 2020 | 81.55 | 83.32 | 78.57 | 79.72 | 4,560,552 | -5.08(-5.99%) |
Apr 14, 2020 | 88.00 | 88.79 | 83.29 | 84.80 | 3,960,714 | -1.27(-1.48%) |
Apr 13, 2020 | 89.63 | 89.74 | 85.61 | 86.07 | 3,286,963 | -3.80(-4.23%) |
Apr 09, 2020 | 86.59 | 91.02 | 86.10 | 89.87 | 5,080,816 | +5.05(+5.95%) |
Apr 08, 2020 | 81.73 | 85.55 | 80.67 | 84.83 | 3,402,070 | +3.90(+4.83%) |
Apr 07, 2020 | 86.40 | 88.09 | 80.50 | 80.92 | 3,474,979 | -0.33(-0.41%) |
Apr 06, 2020 | 76.87 | 81.97 | 76.35 | 81.25 | 3,718,058 | +8.63(+11.88%) |
Apr 03, 2020 | 76.21 | 77.68 | 71.63 | 72.63 | 3,657,976 | -4.72(-6.11%) |
Apr 02, 2020 | 74.45 | 78.41 | 73.20 | 77.35 | 3,593,519 | +2.88(+3.87%) |
Apr 01, 2020 | 76.73 | 77.37 | 73.76 | 74.47 | 4,721,081 | -7.14(-8.74%) |
Mar 31, 2020 | 84.17 | 85.71 | 80.34 | 81.60 | 4,180,138 | -4.48(-5.20%) |
Mar 30, 2020 | 84.63 | 86.68 | 83.39 | 86.08 | 3,175,418 | +0.72(+0.84%) |
Mar 27, 2020 | 83.10 | 88.06 | 82.68 | 85.36 | 2,974,122 | -2.38(-2.71%) |
Mar 26, 2020 | 78.93 | 88.43 | 78.47 | 87.74 | 4,381,981 | +9.27(+11.81%) |
Mar 25, 2020 | 78.02 | 82.84 | 74.08 | 78.47 | 4,446,760 | +1.59(+2.07%) |
Mar 24, 2020 | 73.79 | 77.57 | 72.17 | 76.88 | 6,025,131 | +8.13(+11.83%) |
Mar 23, 2020 | 73.62 | 75.40 | 67.70 | 68.75 | 4,513,642 | -7.54(-9.89%) |
Mar 20, 2020 | 80.21 | 81.30 | 73.83 | 76.29 | 4,621,355 | -2.50(-3.17%) |
Mar 19, 2020 | 72.83 | 82.27 | 72.10 | 78.79 | 3,953,916 | +4.17(+5.59%) |
Mar 18, 2020 | 75.69 | 77.74 | 69.08 | 74.62 | 5,990,928 | -7.22(-8.82%) |
Mar 17, 2020 | 77.84 | 82.00 | 74.63 | 81.84 | 5,263,018 | +5.14(+6.70%) |
Mar 16, 2020 | 77.73 | 88.06 | 76.10 | 76.70 | 6,238,388 | -14.50(-15.90%) |
Mar 13, 2020 | 88.07 | 91.37 | 84.79 | 91.20 | 7,530,728 | +10.45(+12.94%) |
Mar 12, 2020 | 79.45 | 88.66 | 77.49 | 80.75 | 6,272,599 | -6.16(-7.08%) |
Mar 11, 2020 | 88.91 | 90.44 | 85.36 | 86.91 | 6,575,285 | -5.20(-5.65%) |
Mar 10, 2020 | 88.70 | 92.91 | 85.51 | 92.11 | 5,580,067 | +7.92(+9.41%) |
Mar 09, 2020 | 87.47 | 91.40 | 83.16 | 84.19 | 5,514,910 | -13.20(-13.55%) |
Mar 06, 2020 | 98.64 | 101.02 | 95.58 | 97.38 | 4,344,646 | -5.51(-5.35%) |
Mar 05, 2020 | 106.28 | 106.40 | 100.98 | 102.89 | 4,177,627 | -7.42(-6.73%) |
Mar 04, 2020 | 108.41 | 110.50 | 106.23 | 110.32 | 3,048,088 | +3.33(+3.12%) |
Mar 03, 2020 | 112.53 | 113.93 | 105.75 | 106.98 | 4,158,844 | -6.09(-5.39%) |
Mar 02, 2020 | 108.12 | 113.18 | 106.27 | 113.08 | 3,478,163 | +5.32(+4.94%) |
Feb 28, 2020 | 107.68 | 109.08 | 104.48 | 107.76 | 5,748,131 | -3.60(-3.23%) |
Feb 27, 2020 | 115.95 | 116.63 | 111.28 | 111.36 | 4,303,435 | -6.90(-5.83%) |
Feb 26, 2020 | 121.53 | 121.98 | 118.23 | 118.25 | 3,207,942 | -2.24(-1.86%) |
Feb 25, 2020 | 126.94 | 127.31 | 120.21 | 120.50 | 3,317,205 | -6.37(-5.02%) |
Feb 24, 2020 | 127.29 | 128.07 | 126.24 | 126.86 | 2,621,257 | -4.25(-3.24%) |
Feb 21, 2020 | 130.95 | 131.35 | 129.40 | 131.12 | 1,815,205 | -0.58(-0.44%) |
Feb 20, 2020 | 130.22 | 132.09 | 129.81 | 131.70 | 1,673,152 | +0.96(+0.74%) |
Feb 19, 2020 | 129.71 | 131.20 | 129.48 | 130.73 | 1,545,315 | +1.67(+1.29%) |
Feb 18, 2020 | 130.85 | 131.40 | 127.88 | 129.06 | 2,488,973 | -2.34(-1.78%) |
Feb 14, 2020 | 132.28 | 132.52 | 130.59 | 131.40 | 2,149,273 | -1.01(-0.77%) |
Feb 13, 2020 | 131.94 | 132.61 | 131.40 | 132.41 | 1,628,123 | +0.09(+0.07%) |
Feb 12, 2020 | 132.99 | 133.78 | 132.00 | 132.32 | 1,121,503 | +0.36(+0.27%) |
Feb 11, 2020 | 131.58 | 132.73 | 131.45 | 131.96 | 1,436,191 | +0.79(+0.60%) |
Feb 10, 2020 | 130.00 | 131.17 | 129.85 | 131.17 | 1,415,078 | +0.44(+0.33%) |
Feb 07, 2020 | 129.43 | 130.98 | 129.06 | 130.73 | 1,814,736 | +0.43(+0.33%) |
Feb 06, 2020 | 131.99 | 132.10 | 130.16 | 130.31 | 1,741,098 | -0.80(-0.61%) |
Feb 05, 2020 | 130.03 | 131.16 | 129.84 | 131.11 | 1,703,033 | +2.67(+2.08%) |
Feb 04, 2020 | 129.54 | 129.78 | 128.25 | 128.44 | 1,762,382 | +0.95(+0.75%) |